La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 552,54 +953,16 (+1,55 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:820.00
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240802C00820000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 17.72 | 16.30 | 20.70 | -3.33 | -15.82% | 44 | 97 | 36.52% |
| NOW240809C00820000 | 2024-07-25 12:17PM EDT | 2024-08-09 | 24.96 | 19.40 | 26.20 | -8.54 | -25.49% | 1 | 8 | 34.48% |
| NOW240816C00820000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 28.05 | 26.40 | 30.40 | -14.05 | -33.37% | 91 | 216 | 33.52% |
| NOW240823C00820000 | 2024-07-26 9:34AM EDT | 2024-08-23 | 31.00 | 28.60 | 33.20 | +7.00 | +29.17% | 1 | 5 | 32.13% |
| NOW240920C00820000 | 2024-07-26 2:40PM EDT | 2024-09-20 | 44.82 | 44.20 | 45.60 | -3.18 | -6.63% | 8 | 161 | 32.40% |
| NOW241018C00820000 | 2024-07-25 3:18PM EDT | 2024-10-18 | 56.20 | 53.40 | 58.00 | -10.67 | -15.96% | 1 | 11 | 34.35% |
| NOW241115C00820000 | 2024-07-26 3:56PM EDT | 2024-11-15 | 72.13 | 70.80 | 77.70 | +5.43 | +8.14% | 29 | 11 | 40.63% |
| NOW241220C00820000 | 2024-07-25 12:38PM EDT | 2024-12-20 | 94.17 | 79.50 | 84.30 | 0.00 | - | 13 | 8 | 38.66% |
| NOW250117C00820000 | 2024-07-25 3:28PM EDT | 2025-01-17 | 102.50 | 86.80 | 90.90 | 0.00 | - | 24 | 182 | 38.35% |
| NOW250221C00820000 | 2024-07-25 10:36AM EDT | 2025-02-21 | 94.30 | 96.00 | 101.80 | 0.00 | - | 5 | 5 | 39.43% |
| NOW250321C00820000 | 2024-07-26 10:54AM EDT | 2025-03-21 | 109.44 | 102.70 | 108.80 | -5.92 | -5.13% | 1 | 65 | 39.71% |
| NOW250620C00820000 | 2024-06-28 10:14AM EDT | 2025-06-20 | 98.11 | 122.30 | 129.20 | 0.00 | - | 2 | 43 | 40.41% |
| NOW260116C00820000 | 2024-07-24 10:13AM EDT | 2026-01-16 | 116.05 | 159.40 | 167.90 | 0.00 | - | 3 | 58 | 41.50% |
| NOW261218C00820000 | 2024-07-25 12:35PM EDT | 2026-12-18 | 229.90 | 202.10 | 217.60 | 0.00 | - | 5 | 6 | 42.77% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240802P00820000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 10.70 | 7.90 | 10.90 | -2.30 | -17.69% | 183 | - | 31.61% |
| NOW240809P00820000 | 2024-07-26 3:06PM EDT | 2024-08-09 | 13.90 | 12.40 | 17.20 | -1.30 | -8.55% | 8 | - | 32.30% |
| NOW240816P00820000 | 2024-07-26 12:48PM EDT | 2024-08-16 | 18.20 | 16.60 | 19.50 | -2.24 | -10.96% | 26 | 120 | 29.32% |
| NOW240830P00820000 | 2024-07-25 1:12PM EDT | 2024-08-30 | 19.60 | 22.40 | 26.60 | 0.00 | - | - | - | 29.74% |
| NOW240920P00820000 | 2024-07-26 2:44PM EDT | 2024-09-20 | 31.33 | 29.50 | 31.00 | -2.67 | -7.85% | 15 | 106 | 26.95% |
| NOW241018P00820000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 38.80 | 35.60 | 42.90 | +6.20 | +19.02% | 25 | - | 29.59% |
| NOW241115P00820000 | 2024-07-25 10:48AM EDT | 2024-11-15 | 51.76 | 49.20 | 55.20 | -4.04 | -7.24% | 2 | 8 | 32.42% |
| NOW241220P00820000 | 2024-07-25 10:56AM EDT | 2024-12-20 | 60.60 | 55.20 | 62.20 | 0.00 | - | 12 | 13 | 31.67% |
| NOW250117P00820000 | 2024-07-26 12:07PM EDT | 2025-01-17 | 59.82 | 60.10 | 65.80 | -121.18 | -66.95% | 2 | 6 | 30.62% |
| NOW250321P00820000 | 2024-07-18 12:37PM EDT | 2025-03-21 | 119.10 | 69.70 | 77.10 | 0.00 | - | 5 | 7 | 30.55% |
| NOW250620P00820000 | 2024-07-22 11:35AM EDT | 2025-06-20 | 117.90 | 81.00 | 89.40 | 0.00 | - | 1 | 19 | 29.97% |
| NOW260116P00820000 | 2024-07-26 3:27PM EDT | 2026-01-16 | 106.00 | 103.00 | 111.40 | -48.37 | -31.33% | 1 | 9 | 29.00% |
| NOW261218P00820000 | 2024-06-14 10:56AM EDT | 2026-12-18 | 169.07 | 148.00 | 166.00 | 0.00 | - | - | 1 | 33.77% |
