NOW - ServiceNow, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 novembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW231117C002500002023-04-24 1:02PM EDT250.00228.71256.50263.000.00--00.00%
NOW231117C003000002023-04-26 10:40AM EDT300.00165.94251.00255.400.00-2790.00%
NOW231117C003500002023-05-08 3:30PM EDT350.00111.350.000.000.00-1500.00%
NOW231117C003800002023-05-16 1:57PM EDT380.00115.700.000.000.00--00.00%
NOW231117C004000002023-05-19 1:49PM EDT400.00132.800.000.000.00-500.00%
NOW231117C004100002023-04-26 10:37AM EDT410.0083.97152.30156.000.00--541.67%
NOW231117C004200002023-04-27 9:57AM EDT420.0077.89141.60143.800.00--636.07%
NOW231117C004300002023-06-02 12:35PM EDT430.00141.500.000.000.00-100.00%
NOW231117C004400002023-05-17 10:56AM EDT440.0084.720.000.000.00-2200.00%
NOW231117C004500002023-05-30 12:00PM EDT450.00130.000.000.000.00-300.00%
NOW231117C004600002023-06-05 11:12AM EDT460.00121.240.000.000.00-100.00%
NOW231117C004700002023-05-30 11:46AM EDT470.00114.500.000.000.00-1500.00%
NOW231117C004800002023-06-05 3:41PM EDT480.00110.340.000.000.00-100.00%
NOW231117C004900002023-05-30 1:45PM EDT490.0099.810.000.000.00-1300.00%
NOW231117C005000002023-05-30 10:12AM EDT500.0092.510.000.000.00-200.00%
NOW231117C005100002023-05-25 9:43AM EDT510.0068.000.000.000.00-100.00%
NOW231117C005200002023-06-01 1:23PM EDT520.0078.100.000.000.00-400.00%
NOW231117C005300002023-06-01 12:03PM EDT530.0071.700.000.000.00-500.00%
NOW231117C005400002023-06-05 12:45PM EDT540.0070.750.000.000.00-100.00%
NOW231117C005500002023-06-05 2:55PM EDT550.0065.500.000.000.00-1600.00%
NOW231117C005600002023-06-05 9:30AM EDT560.0056.000.000.000.00-100.20%
NOW231117C005700002023-06-02 2:14PM EDT570.0049.100.000.000.00-300.78%
NOW231117C005800002023-06-05 3:24PM EDT580.0052.270.000.000.00-201.56%
NOW231117C005900002023-06-05 1:43PM EDT590.0046.150.000.000.00-1001.56%
NOW231117C006000002023-06-05 3:09PM EDT600.0041.900.000.000.00-203.13%
NOW231117C006100002023-06-01 11:30AM EDT610.0034.210.000.000.00-303.13%
NOW231117C006200002023-05-30 1:39PM EDT620.0034.050.000.000.00-1103.13%
NOW231117C006300002023-06-01 3:08PM EDT630.0029.800.000.000.00-1003.13%
NOW231117C006400002023-05-31 2:24PM EDT640.0025.100.000.000.00-103.13%
NOW231117C006600002023-05-30 12:58PM EDT660.0022.900.000.000.00-1006.25%
NOW231117C006800002023-06-01 1:26PM EDT680.0016.900.000.000.00-406.25%
NOW231117C007000002023-06-05 10:48AM EDT700.0013.000.000.000.00-106.25%
NOW231117C007200002023-05-30 3:50PM EDT720.0011.710.000.000.00-206.25%
NOW231117C007400002023-05-30 10:57AM EDT740.009.200.000.000.00-106.25%
NOW231117C007600002023-05-25 12:16PM EDT760.005.700.000.000.00--06.25%
NOW231117C007800002023-05-30 11:50AM EDT780.006.100.000.000.00--012.50%
Options de ventepour17 novembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW231117P002200002023-06-05 12:41PM EDT220.000.350.000.000.00-12025.00%
NOW231117P002300002023-05-31 2:50PM EDT230.000.740.000.000.00--025.00%
NOW231117P002400002023-04-19 3:01PM EDT240.001.800.401.650.00--160.45%
NOW231117P002500002023-05-01 10:05AM EDT250.002.500.151.800.00-2357.32%
NOW231117P002600002023-05-08 11:45AM EDT260.004.000.000.000.00--025.00%
NOW231117P002700002023-05-25 11:42AM EDT270.001.450.000.000.00-10025.00%
NOW231117P002800002023-06-02 9:41AM EDT280.001.480.000.000.00-1025.00%
NOW231117P002900002023-05-17 1:22PM EDT290.003.000.000.000.00-5025.00%
NOW231117P003000002023-06-01 2:06PM EDT300.002.290.000.000.00-1012.50%
NOW231117P003100002023-06-01 12:51PM EDT310.002.250.000.000.00-3012.50%
NOW231117P003200002023-06-01 12:51PM EDT320.002.700.000.000.00-11012.50%
NOW231117P003300002023-06-05 12:58PM EDT330.003.000.000.000.00-1012.50%
NOW231117P003400002023-05-30 11:15AM EDT340.004.200.000.000.00-6012.50%
NOW231117P003500002023-06-05 12:44PM EDT350.004.200.000.000.00-10012.50%
NOW231117P003600002023-05-30 11:23AM EDT360.006.000.000.000.00-3012.50%
NOW231117P003700002023-06-01 2:06PM EDT370.006.300.000.000.00-270012.50%
NOW231117P003800002023-06-05 12:57PM EDT380.006.290.000.000.00-16012.50%
NOW231117P003900002023-06-05 2:45PM EDT390.007.200.000.000.00-8012.50%
NOW231117P004000002023-06-05 9:57AM EDT400.009.190.000.000.00-2012.50%
NOW231117P004100002023-06-01 11:30AM EDT410.0011.600.000.000.00-106.25%
NOW231117P004200002023-06-02 10:58AM EDT420.0012.110.000.000.00-606.25%
NOW231117P004300002023-06-02 11:11AM EDT430.0013.880.000.000.00-106.25%
NOW231117P004400002023-06-05 9:59AM EDT440.0015.480.000.000.00-106.25%
NOW231117P004500002023-06-05 9:59AM EDT450.0017.430.000.000.00-106.25%
NOW231117P004600002023-06-02 11:59AM EDT460.0019.600.000.000.00-106.25%
NOW231117P004700002023-06-02 11:59AM EDT470.0022.000.000.000.00-206.25%
NOW231117P004800002023-06-02 9:33AM EDT480.0025.150.000.000.00-403.13%
NOW231117P004900002023-06-05 2:13PM EDT490.0025.360.000.000.00-1503.13%
NOW231117P005000002023-06-05 3:20PM EDT500.0027.250.000.000.00-803.13%
NOW231117P005100002023-06-05 10:59AM EDT510.0032.900.000.000.00-403.13%
NOW231117P005200002023-06-02 2:36PM EDT520.0037.140.000.000.00-501.56%
NOW231117P005300002023-05-30 3:53PM EDT530.0043.100.000.000.00-901.56%
NOW231117P005400002023-05-25 11:17AM EDT540.0054.930.000.000.00-100.78%
NOW231117P005500002023-06-01 2:14PM EDT550.0051.500.000.000.00-200.39%
NOW231117P005800002023-04-04 12:12PM EDT580.00117.30149.30152.500.00--192.64%
NOW231117P006000002023-06-01 12:57PM EDT600.0080.100.000.000.00-100.00%
NOW231117P006100002023-06-01 12:57PM EDT610.0086.600.000.000.00--00.00%
NOW231117P006200002023-05-16 3:51PM EDT620.00152.600.000.000.00--00.00%
NOW231117P007000002023-05-17 10:43AM EDT700.00212.800.000.000.00--00.00%