La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 312,87 -300,89 (-0,53 %)
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:960.00
Options d’achatpour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240927C00960000 | 2024-09-20 3:58PM EDT | 2024-09-27 | 4.85 | 3.50 | 5.30 | +2.95 | +155.26% | 92 | 13 | 26.25% |
| NOW241004C00960000 | 2024-09-20 3:02PM EDT | 2024-10-04 | 9.15 | 8.00 | 12.90 | +2.98 | +48.30% | 15 | 3 | 30.26% |
| NOW241011C00960000 | 2024-09-20 3:34PM EDT | 2024-10-11 | 14.75 | 12.00 | 18.50 | +6.45 | +77.71% | 12 | 16 | 31.29% |
| NOW241018C00960000 | 2024-09-20 1:33PM EDT | 2024-10-18 | 16.50 | 16.50 | 19.50 | +4.20 | +34.15% | 17 | 368 | 28.10% |
| NOW241025C00960000 | 2024-09-20 10:28AM EDT | 2024-10-25 | 28.20 | 30.00 | 37.90 | +2.28 | +8.80% | 1 | 17 | 41.31% |
| NOW241115C00960000 | 2024-09-20 3:36PM EDT | 2024-11-15 | 45.80 | 40.20 | 48.40 | +9.75 | +27.05% | 23 | 26 | 39.86% |
| NOW241220C00960000 | 2024-09-20 2:20PM EDT | 2024-12-20 | 55.90 | 57.00 | 62.60 | +16.53 | +41.99% | 9 | 89 | 38.88% |
| NOW250117C00960000 | 2024-09-20 3:21PM EDT | 2025-01-17 | 66.62 | 63.50 | 69.70 | +9.92 | +17.50% | 1 | 131 | 37.32% |
| NOW250321C00960000 | 2024-09-20 10:39AM EDT | 2025-03-21 | 83.13 | 87.60 | 91.50 | +5.95 | +7.71% | 6 | 17 | 38.44% |
| NOW250620C00960000 | 2024-09-16 1:17PM EDT | 2025-06-20 | 111.65 | 105.00 | 120.00 | +19.05 | +20.57% | 1 | 14 | 40.22% |
| NOW250919C00960000 | 2024-09-12 11:27AM EDT | 2025-09-19 | 106.66 | 126.00 | 142.00 | 0.00 | - | - | 1 | 40.77% |
| NOW260116C00960000 | 2024-09-20 12:21PM EDT | 2026-01-16 | 153.17 | 155.20 | 166.00 | +9.47 | +6.59% | 1 | 89 | 41.04% |
| NOW261218C00960000 | 2024-09-17 11:12AM EDT | 2026-12-18 | 189.65 | 206.00 | 222.60 | 0.00 | - | 2 | 5 | 41.90% |
Options de ventepour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00960000 | 2024-09-16 3:21PM EDT | 2024-11-15 | 70.70 | 56.50 | 65.90 | -19.30 | -21.44% | 1 | 3 | 36.35% |
| NOW241220P00960000 | 2024-09-20 12:49PM EDT | 2024-12-20 | 71.65 | 66.10 | 71.80 | -106.36 | -59.75% | 1 | 1 | 31.69% |
| NOW250117P00960000 | 2024-09-19 10:30AM EDT | 2025-01-17 | 85.25 | 73.80 | 77.70 | 0.00 | - | 1 | 2 | 30.48% |
| NOW261218P00960000 | 2024-08-15 3:40PM EDT | 2026-12-18 | 210.10 | 185.30 | 196.70 | 0.00 | - | 7 | 26 | 33.02% |
