NOW - ServiceNow, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour18 août 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230818C00200000 | 2023-03-15 1:43PM EDT | 200.00 | 222.87 | 258.10 | 263.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW230818C00220000 | 2023-04-19 3:46PM EDT | 220.00 | 260.80 | 288.30 | 297.00 | 0.00 | - | - | 1 | 0.00% |
| NOW230818C00250000 | 2022-12-20 11:49AM EDT | 250.00 | 155.20 | 190.80 | 197.30 | 0.00 | - | - | 10 | 0.00% |
| NOW230818C00260000 | 2023-05-26 11:02AM EDT | 260.00 | 290.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW230818C00280000 | 2023-04-11 12:57PM EDT | 280.00 | 195.18 | 174.70 | 181.70 | 0.00 | - | 3 | 0 | 0.00% |
| NOW230818C00300000 | 2023-05-25 10:07AM EDT | 300.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW230818C00320000 | 2023-04-06 3:38PM EDT | 320.00 | 162.78 | 122.20 | 124.50 | 0.00 | - | 1 | 1 | 0.00% |
| NOW230818C00340000 | 2023-01-06 3:43PM EDT | 340.00 | 76.70 | 148.80 | 154.50 | 0.00 | - | 1 | 1 | 0.00% |
| NOW230818C00350000 | 2023-01-19 10:49AM EDT | 350.00 | 105.95 | 112.10 | 114.50 | 0.00 | - | 5 | 2 | 0.00% |
| NOW230818C00370000 | 2023-04-05 10:31AM EDT | 370.00 | 115.00 | 80.20 | 82.20 | 0.00 | - | 1 | 2 | 0.00% |
| NOW230818C00380000 | 2023-02-14 4:03PM EDT | 380.00 | 111.00 | 88.50 | 91.40 | 0.00 | - | - | 1 | 0.00% |
| NOW230818C00390000 | 2023-05-26 12:35PM EDT | 390.00 | 158.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW230818C00400000 | 2023-06-01 1:28PM EDT | 400.00 | 153.49 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| NOW230818C00410000 | 2023-04-28 10:33AM EDT | 410.00 | 72.33 | 136.10 | 138.30 | 0.00 | - | 1 | 5 | 0.00% |
| NOW230818C00420000 | 2023-05-08 10:39AM EDT | 420.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| NOW230818C00430000 | 2023-05-19 11:59AM EDT | 430.00 | 94.64 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NOW230818C00440000 | 2023-05-31 10:13AM EDT | 440.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NOW230818C00450000 | 2023-06-01 9:33AM EDT | 450.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| NOW230818C00460000 | 2023-06-05 2:40PM EDT | 460.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW230818C00470000 | 2023-05-30 11:06AM EDT | 470.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 11 | 104 | 0.00% |
| NOW230818C00480000 | 2023-06-05 10:16AM EDT | 480.00 | 84.24 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 0.00% |
| NOW230818C00490000 | 2023-05-25 9:36AM EDT | 490.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| NOW230818C00500000 | 2023-06-05 10:37AM EDT | 500.00 | 68.03 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| NOW230818C00510000 | 2023-06-05 11:35AM EDT | 510.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| NOW230818C00520000 | 2023-06-05 12:05PM EDT | 520.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW230818C00530000 | 2023-06-05 11:04AM EDT | 530.00 | 51.17 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| NOW230818C00540000 | 2023-06-05 3:20PM EDT | 540.00 | 49.24 | 0.00 | 0.00 | 0.00 | - | 26 | 301 | 0.00% |
| NOW230818C00550000 | 2023-06-05 3:59PM EDT | 550.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 24 | 228 | 0.00% |
| NOW230818C00560000 | 2023-06-05 1:44PM EDT | 560.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 0.39% |
| NOW230818C00580000 | 2023-06-05 2:17PM EDT | 580.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NOW230818C00600000 | 2023-06-05 3:07PM EDT | 600.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 3.13% |
| NOW230818C00620000 | 2023-06-05 3:07PM EDT | 620.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NOW230818C00640000 | 2023-06-05 10:24AM EDT | 640.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NOW230818C00660000 | 2023-06-05 3:21PM EDT | 660.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 6.25% |
| NOW230818C00680000 | 2023-06-02 9:41AM EDT | 680.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 6.25% |
| NOW230818C00700000 | 2023-05-31 1:03PM EDT | 700.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 26 | 172 | 12.50% |
| NOW230818C00720000 | 2023-06-02 1:35PM EDT | 720.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW230818C00740000 | 2023-05-30 12:45PM EDT | 740.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| NOW230818C00760000 | 2023-05-31 9:31AM EDT | 760.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Options de ventepour18 août 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230818P00185000 | 2023-06-02 2:44PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 112 | 50.00% |
| NOW230818P00190000 | 2023-05-25 1:02PM EDT | 190.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 50.00% |
| NOW230818P00195000 | 2023-06-02 3:50PM EDT | 195.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| NOW230818P00200000 | 2023-04-24 3:30PM EDT | 200.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 1 | 35 | 91.21% |
| NOW230818P00210000 | 2023-05-26 3:14PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 40 | 50.00% |
| NOW230818P00220000 | 2023-05-17 9:30AM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NOW230818P00240000 | 2023-05-17 9:30AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 922 | 25.00% |
| NOW230818P00250000 | 2023-05-22 9:50AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| NOW230818P00260000 | 2023-05-04 9:45AM EDT | 260.00 | 1.25 | 0.00 | 1.40 | 0.00 | - | 1 | 19 | 77.91% |
| NOW230818P00270000 | 2023-04-25 2:02PM EDT | 270.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 75.10% |
| NOW230818P00280000 | 2023-05-18 12:00PM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| NOW230818P00290000 | 2023-05-19 2:59PM EDT | 290.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| NOW230818P00300000 | 2023-06-05 12:41PM EDT | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 138 | 25.00% |
| NOW230818P00310000 | 2023-05-16 10:53AM EDT | 310.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 25.00% |
| NOW230818P00320000 | 2023-06-01 9:42AM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| NOW230818P00330000 | 2023-05-22 2:59PM EDT | 330.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NOW230818P00340000 | 2023-06-05 10:03AM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 667 | 25.00% |
| NOW230818P00350000 | 2023-06-02 2:27PM EDT | 350.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW230818P00360000 | 2023-06-02 2:27PM EDT | 360.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 25.00% |
| NOW230818P00370000 | 2023-06-01 1:03PM EDT | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| NOW230818P00380000 | 2023-06-02 10:58AM EDT | 380.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 18 | 420 | 12.50% |
| NOW230818P00390000 | 2023-06-05 2:43PM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 12.50% |
| NOW230818P00400000 | 2023-06-05 2:55PM EDT | 400.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 873 | 12.50% |
| NOW230818P00410000 | 2023-06-05 11:52AM EDT | 410.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| NOW230818P00420000 | 2023-06-05 2:01PM EDT | 420.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW230818P00430000 | 2023-06-02 10:17AM EDT | 430.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 12.50% |
| NOW230818P00440000 | 2023-06-05 10:32AM EDT | 440.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 12.50% |
| NOW230818P00450000 | 2023-06-05 1:28PM EDT | 450.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 178 | 12.50% |
| NOW230818P00460000 | 2023-06-05 2:11PM EDT | 460.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 144 | 6.25% |
| NOW230818P00470000 | 2023-06-05 9:46AM EDT | 470.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
| NOW230818P00480000 | 2023-06-05 1:28PM EDT | 480.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 122 | 6.25% |
| NOW230818P00490000 | 2023-06-05 2:28PM EDT | 490.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 6.25% |
| NOW230818P00500000 | 2023-06-05 3:20PM EDT | 500.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 16 | 80 | 6.25% |
| NOW230818P00510000 | 2023-06-05 3:43PM EDT | 510.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 3.13% |
| NOW230818P00520000 | 2023-06-05 3:07PM EDT | 520.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 29 | 98 | 3.13% |
| NOW230818P00530000 | 2023-06-05 3:44PM EDT | 530.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 16 | 59 | 3.13% |
| NOW230818P00540000 | 2023-06-05 3:07PM EDT | 540.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 1.56% |
| NOW230818P00550000 | 2023-06-05 1:18PM EDT | 550.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 0.78% |
| NOW230818P00560000 | 2023-06-05 2:30PM EDT | 560.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| NOW230818P00580000 | 2023-06-05 3:44PM EDT | 580.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| NOW230818P00600000 | 2023-05-30 1:47PM EDT | 600.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| NOW230818P00620000 | 2023-01-26 11:54AM EDT | 620.00 | 164.60 | 191.70 | 197.70 | 0.00 | - | - | 0 | 155.70% |
| NOW230818P00640000 | 2023-04-26 1:52PM EDT | 640.00 | 188.40 | 105.30 | 107.40 | 0.00 | - | 2 | 0 | 51.34% |
| NOW230818P00700000 | 2023-03-10 1:09PM EDT | 700.00 | 282.30 | 224.90 | 229.50 | 0.00 | - | - | 0 | 130.33% |
© 2023 Yahoo. Tous droits réservés.