Marchés français ouverture 6 h 48 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 425,13 -2 236,06 (-3,95 %)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00650000 | 2024-04-23 2:42PM EDT | 650.00 | 98.00 | 38.10 | 43.10 | 0.00 | - | - | 2 | 49.21% |
| NOW240510C00660000 | 2024-04-25 3:38PM EDT | 660.00 | 58.32 | 31.40 | 34.40 | 0.00 | - | - | 51 | 44.85% |
| NOW240510C00665000 | 2024-04-11 10:57AM EDT | 665.00 | 111.10 | 27.80 | 32.60 | 0.00 | - | - | 1 | 48.90% |
| NOW240510C00670000 | 2024-04-30 3:58PM EDT | 670.00 | 34.30 | 24.30 | 28.00 | +2.30 | +7.19% | 1 | 57 | 45.21% |
| NOW240510C00675000 | 2024-04-25 12:02PM EDT | 675.00 | 42.09 | 20.70 | 24.30 | 0.00 | - | - | 3 | 43.45% |
| NOW240510C00680000 | 2024-04-29 2:10PM EDT | 680.00 | 47.73 | 18.40 | 19.90 | 0.00 | - | 2 | 3 | 39.62% |
| NOW240510C00685000 | 2024-05-01 3:59PM EDT | 685.00 | 16.80 | 15.70 | 18.70 | -15.70 | -48.31% | 6 | 17 | 42.85% |
| NOW240510C00690000 | 2024-05-01 3:01PM EDT | 690.00 | 22.90 | 13.50 | 16.90 | -7.79 | -25.38% | 38 | 5 | 44.14% |
| NOW240510C00695000 | 2024-05-01 3:20PM EDT | 695.00 | 11.67 | 11.30 | 12.60 | -6.03 | -34.07% | 6 | 7 | 39.04% |
| NOW240510C00700000 | 2024-05-01 2:55PM EDT | 700.00 | 10.50 | 9.60 | 10.50 | -5.30 | -33.54% | 29 | 111 | 38.53% |
| NOW240510C00705000 | 2024-05-01 1:22PM EDT | 705.00 | 9.80 | 7.90 | 8.70 | -4.50 | -31.47% | 2 | 23 | 38.18% |
| NOW240510C00710000 | 2024-05-01 1:54PM EDT | 710.00 | 6.70 | 6.40 | 9.50 | -5.15 | -43.46% | 13 | 25 | 44.14% |
| NOW240510C00715000 | 2024-05-01 3:50PM EDT | 715.00 | 6.10 | 5.10 | 5.90 | -3.36 | -35.52% | 8 | 58 | 37.90% |
| NOW240510C00720000 | 2024-05-01 1:19PM EDT | 720.00 | 7.50 | 4.20 | 4.80 | -0.10 | -1.32% | 42 | 52 | 37.81% |
| NOW240510C00725000 | 2024-05-01 3:02PM EDT | 725.00 | 7.00 | 3.40 | 8.00 | +0.65 | +10.24% | 8 | 94 | 50.72% |
| NOW240510C00730000 | 2024-05-01 3:51PM EDT | 730.00 | 3.12 | 2.75 | 3.20 | -2.88 | -48.00% | 27 | 41 | 38.06% |
| NOW240510C00735000 | 2024-05-01 10:11AM EDT | 735.00 | 2.55 | 2.15 | 2.60 | -2.85 | -52.78% | 8 | 30 | 38.23% |
| NOW240510C00737500 | 2024-04-30 11:08AM EDT | 737.50 | 5.90 | 1.90 | 2.30 | 0.00 | - | 1 | 12 | 38.14% |
| NOW240510C00740000 | 2024-05-01 2:41PM EDT | 740.00 | 1.90 | 1.70 | 2.05 | -2.35 | -55.29% | 96 | 44 | 38.15% |
| NOW240510C00742500 | 2024-05-01 2:41PM EDT | 742.50 | 2.85 | 1.40 | 1.85 | -0.71 | -19.94% | 10 | 14 | 38.30% |
| NOW240510C00745000 | 2024-04-30 10:50AM EDT | 745.00 | 5.10 | 1.30 | 1.65 | 0.00 | - | 1 | 28 | 38.34% |
| NOW240510C00747500 | 2024-05-01 2:39PM EDT | 747.50 | 2.06 | 1.15 | 4.90 | -0.83 | -28.72% | 10 | 29 | 54.10% |
| NOW240510C00750000 | 2024-05-01 3:44PM EDT | 750.00 | 1.34 | 1.00 | 1.35 | -1.28 | -48.85% | 87 | 234 | 38.73% |
| NOW240510C00752500 | 2024-05-01 2:39PM EDT | 752.50 | 1.57 | 0.90 | 1.20 | -0.79 | -33.47% | 2 | 15 | 38.78% |
| NOW240510C00755000 | 2024-05-01 9:49AM EDT | 755.00 | 1.50 | 0.80 | 4.10 | -6.60 | -81.48% | 1 | 155 | 54.90% |
| NOW240510C00757500 | 2024-05-01 10:21AM EDT | 757.50 | 0.94 | 0.05 | 1.25 | -0.97 | -50.79% | 8 | 11 | 41.26% |
| NOW240510C00760000 | 2024-05-01 3:44PM EDT | 760.00 | 0.84 | 0.60 | 0.90 | -0.77 | -47.83% | 53 | 131 | 39.50% |
| NOW240510C00765000 | 2024-05-01 3:54PM EDT | 765.00 | 0.60 | 0.30 | 1.00 | -1.85 | -75.51% | 22 | 103 | 42.36% |
| NOW240510C00770000 | 2024-05-01 10:12AM EDT | 770.00 | 0.60 | 0.25 | 0.85 | -0.53 | -46.90% | 1 | 9 | 42.94% |
| NOW240510C00775000 | 2024-05-01 2:54PM EDT | 775.00 | 0.63 | 0.20 | 0.75 | -0.42 | -40.00% | 2 | 22 | 43.82% |
| NOW240510C00780000 | 2024-05-01 10:01AM EDT | 780.00 | 0.50 | 0.15 | 0.70 | -1.97 | -79.76% | 3 | 30 | 45.09% |
| NOW240510C00785000 | 2024-05-01 9:54AM EDT | 785.00 | 0.28 | 0.10 | 0.60 | -0.42 | -60.00% | 12 | 25 | 45.65% |
| NOW240510C00790000 | 2024-05-01 12:18PM EDT | 790.00 | 0.36 | 0.10 | 0.55 | -0.07 | -16.28% | 1 | 91 | 46.73% |
| NOW240510C00795000 | 2024-05-01 3:43PM EDT | 795.00 | 0.28 | 0.05 | 0.50 | -0.29 | -50.88% | 22 | 99 | 47.71% |
| NOW240510C00800000 | 2024-05-01 10:27AM EDT | 800.00 | 0.30 | 0.05 | 0.50 | -0.20 | -40.00% | 2 | 148 | 49.37% |
| NOW240510C00805000 | 2024-04-26 9:30AM EDT | 805.00 | 0.32 | 0.05 | 0.75 | -1.31 | -80.37% | 1 | 6 | 54.52% |
| NOW240510C00810000 | 2024-05-01 10:06AM EDT | 810.00 | 0.15 | 0.05 | 0.25 | -0.17 | -53.12% | 11 | 9 | 47.61% |
| NOW240510C00815000 | 2024-05-01 12:18PM EDT | 815.00 | 0.13 | 0.00 | 0.20 | -0.28 | -68.29% | 2 | 65 | 47.71% |
| NOW240510C00820000 | 2024-04-29 3:54PM EDT | 820.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 49.12% |
| NOW240510C00825000 | 2024-04-26 9:52AM EDT | 825.00 | 0.95 | 0.00 | 3.20 | 0.00 | - | 2 | 63 | 70.25% |
| NOW240510C00830000 | 2024-04-29 11:41AM EDT | 830.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 57.08% |
| NOW240510C00835000 | 2024-04-25 1:55PM EDT | 835.00 | 0.71 | 0.00 | 0.15 | 0.00 | - | 3 | 64 | 51.56% |
| NOW240510C00840000 | 2024-04-30 3:49PM EDT | 840.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 7 | 51.81% |
| NOW240510C00845000 | 2024-04-26 10:34AM EDT | 845.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 50.20% |
| NOW240510C00850000 | 2024-04-23 3:58PM EDT | 850.00 | 3.30 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 51.56% |
| NOW240510C00855000 | 2024-04-17 3:34PM EDT | 855.00 | 4.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 52.73% |
| NOW240510C00860000 | 2024-04-11 3:25PM EDT | 860.00 | 9.58 | 0.00 | 0.15 | 0.00 | - | - | 40 | 53.91% |
| NOW240510C00865000 | 2024-04-23 3:40PM EDT | 865.00 | 2.25 | 0.00 | 0.15 | 0.00 | - | - | 14 | 55.18% |
| NOW240510C00870000 | 2024-04-23 3:16PM EDT | 870.00 | 1.90 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 56.45% |
| NOW240510C00880000 | 2024-04-24 3:06PM EDT | 880.00 | 1.68 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 73.24% |
| NOW240510C00890000 | 2024-04-24 2:32PM EDT | 890.00 | 1.16 | 0.00 | 3.90 | 0.00 | - | 1 | 166 | 95.61% |
| NOW240510C00900000 | 2024-04-26 10:33AM EDT | 900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 49 | 57.42% |
| NOW240510C00910000 | 2024-04-19 10:22AM EDT | 910.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 32 | 32 | 106.07% |
| NOW240510C00920000 | 2024-04-22 2:08PM EDT | 920.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 109.25% |
| NOW240510C00970000 | 2024-04-10 1:08PM EDT | 970.00 | 1.40 | 0.00 | 3.90 | 0.00 | - | - | 4 | 119.80% |
| NOW240510C00980000 | 2024-04-18 10:44AM EDT | 980.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 124.73% |
| NOW240510C00990000 | 2024-04-19 2:49PM EDT | 990.00 | 0.96 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 127.54% |
| NOW240510C01000000 | 2024-04-22 11:50AM EDT | 1,000.00 | 1.09 | 0.00 | 4.30 | 0.00 | - | - | 45 | 130.30% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00420000 | 2024-04-24 3:50PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 101.56% |
| NOW240510P00430000 | 2024-04-24 3:35PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 96.88% |
| NOW240510P00500000 | 2024-04-19 3:43PM EDT | 500.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 3 | 6 | 95.26% |
| NOW240510P00530000 | 2024-04-25 10:10AM EDT | 530.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 64.06% |
| NOW240510P00560000 | 2024-04-29 1:02PM EDT | 560.00 | 0.05 | 0.05 | 4.00 | 0.00 | - | 1 | 2 | 82.41% |
| NOW240510P00590000 | 2024-04-25 9:50AM EDT | 590.00 | 0.91 | 0.10 | 0.70 | 0.00 | - | - | 1 | 52.39% |
| NOW240510P00595000 | 2024-04-25 10:02AM EDT | 595.00 | 1.30 | 0.15 | 0.75 | 0.00 | - | - | 1 | 50.56% |
| NOW240510P00600000 | 2024-04-30 2:29PM EDT | 600.00 | 0.36 | 0.15 | 0.60 | 0.00 | - | 1 | 16 | 46.17% |
| NOW240510P00605000 | 2024-04-25 11:37AM EDT | 605.00 | 0.30 | 0.20 | 0.85 | -0.70 | -70.00% | 2 | 1 | 46.68% |
| NOW240510P00610000 | 2024-04-22 9:30AM EDT | 610.00 | 3.00 | 0.25 | 0.75 | 0.00 | - | - | 3 | 43.10% |
| NOW240510P00615000 | 2024-04-29 2:32PM EDT | 615.00 | 0.30 | 0.40 | 1.10 | 0.00 | - | 11 | 5 | 43.92% |
| NOW240510P00620000 | 2024-05-01 2:39PM EDT | 620.00 | 0.80 | 0.85 | 1.20 | 0.00 | - | 7 | 47 | 42.09% |
| NOW240510P00625000 | 2024-04-29 11:45AM EDT | 625.00 | 0.55 | 1.05 | 1.40 | 0.00 | - | 1 | 3 | 40.86% |
| NOW240510P00630000 | 2024-05-01 1:30PM EDT | 630.00 | 1.30 | 1.35 | 1.70 | -0.18 | -12.16% | 2 | 22 | 40.00% |
| NOW240510P00635000 | 2024-04-30 12:27PM EDT | 635.00 | 1.59 | 1.75 | 2.10 | +0.39 | +32.50% | 16 | 53 | 39.34% |
| NOW240510P00640000 | 2024-05-01 2:08PM EDT | 640.00 | 1.95 | 2.25 | 2.60 | -0.42 | -17.72% | 12 | 25 | 38.76% |
| NOW240510P00645000 | 2024-05-01 2:08PM EDT | 645.00 | 2.53 | 2.85 | 3.30 | +0.10 | +4.12% | 11 | 56 | 38.56% |
| NOW240510P00650000 | 2024-05-01 3:45PM EDT | 650.00 | 3.16 | 3.60 | 4.10 | -0.24 | -7.06% | 8 | 67 | 38.20% |
| NOW240510P00655000 | 2024-05-01 12:08PM EDT | 655.00 | 4.50 | 4.40 | 5.10 | 0.00 | - | 5 | 15 | 37.98% |
| NOW240510P00660000 | 2024-05-01 3:59PM EDT | 660.00 | 5.97 | 5.50 | 6.30 | +1.17 | +24.37% | 23 | 46 | 37.82% |
| NOW240510P00665000 | 2024-05-01 3:57PM EDT | 665.00 | 7.48 | 6.70 | 7.80 | +1.38 | +22.62% | 10 | 61 | 37.93% |
| NOW240510P00670000 | 2024-05-01 3:57PM EDT | 670.00 | 9.23 | 8.50 | 9.30 | +2.82 | +43.99% | 21 | 72 | 37.46% |
| NOW240510P00675000 | 2024-05-01 3:56PM EDT | 675.00 | 10.94 | 10.20 | 11.10 | +2.74 | +33.41% | 1 | 72 | 37.18% |
| NOW240510P00680000 | 2024-05-01 3:58PM EDT | 680.00 | 12.90 | 12.00 | 13.20 | +1.51 | +13.26% | 106 | 135 | 37.06% |
| NOW240510P00685000 | 2024-05-01 3:59PM EDT | 685.00 | 15.18 | 14.30 | 15.60 | +2.08 | +15.88% | 112 | 181 | 37.05% |
| NOW240510P00690000 | 2024-05-01 3:19PM EDT | 690.00 | 15.80 | 17.00 | 18.20 | +1.55 | +10.88% | 104 | 61 | 36.93% |
| NOW240510P00695000 | 2024-05-01 2:40PM EDT | 695.00 | 15.97 | 19.20 | 23.20 | -0.03 | -0.19% | 40 | 115 | 41.91% |
| NOW240510P00700000 | 2024-05-01 12:41PM EDT | 700.00 | 15.90 | 22.70 | 24.20 | -3.45 | -17.83% | 19 | 76 | 36.84% |
| NOW240510P00705000 | 2024-05-01 12:30PM EDT | 705.00 | 23.85 | 25.90 | 27.60 | +3.55 | +17.49% | 2 | 47 | 36.93% |
| NOW240510P00710000 | 2024-05-01 10:43AM EDT | 710.00 | 27.94 | 28.00 | 31.50 | +7.69 | +37.98% | 15 | 38 | 37.80% |
| NOW240510P00715000 | 2024-05-01 11:31AM EDT | 715.00 | 31.22 | 31.60 | 36.00 | +2.52 | +8.78% | 7 | 213 | 39.95% |
| NOW240510P00720000 | 2024-05-01 3:25PM EDT | 720.00 | 28.70 | 37.10 | 40.50 | -1.50 | -4.97% | 14 | 81 | 41.86% |
| NOW240510P00725000 | 2024-05-01 2:42PM EDT | 725.00 | 34.45 | 38.80 | 44.70 | +0.82 | +2.44% | 2 | 37 | 42.55% |
| NOW240510P00730000 | 2024-04-30 3:52PM EDT | 730.00 | 39.62 | 42.90 | 49.20 | 0.00 | - | 2 | 89 | 43.92% |
| NOW240510P00735000 | 2024-04-30 1:45PM EDT | 735.00 | 41.15 | 48.30 | 53.40 | 0.00 | - | 2 | 5 | 43.92% |
| NOW240510P00740000 | 2024-04-30 1:43PM EDT | 740.00 | 45.73 | 52.00 | 58.60 | 0.00 | - | 2 | 32 | 47.43% |
| NOW240510P00745000 | 2024-04-26 3:29PM EDT | 745.00 | 30.93 | 56.80 | 63.10 | 0.00 | - | 9 | 4 | 48.13% |
| NOW240510P00750000 | 2024-04-26 10:02AM EDT | 750.00 | 62.76 | 61.40 | 68.00 | +30.11 | +92.22% | 16 | 13 | 50.29% |
| NOW240510P00755000 | 2024-04-30 10:41AM EDT | 755.00 | 48.30 | 66.30 | 73.60 | 0.00 | - | 3 | 3 | 55.35% |
| NOW240510P00760000 | 2024-04-30 12:23PM EDT | 760.00 | 60.31 | 71.30 | 77.70 | 0.00 | - | 2 | 6 | 53.92% |
| NOW240510P00765000 | 2024-04-12 1:18PM EDT | 765.00 | 33.80 | 76.10 | 83.30 | 0.00 | - | 2 | 2 | 59.06% |
| NOW240510P00770000 | 2024-04-30 10:57AM EDT | 770.00 | 63.20 | 81.10 | 88.60 | 0.00 | - | 4 | 7 | 62.82% |
| NOW240510P00775000 | 2024-04-15 10:20AM EDT | 775.00 | 41.04 | 86.20 | 92.50 | 0.00 | - | 1 | 1 | 59.96% |
| NOW240510P00780000 | 2024-05-01 3:58PM EDT | 780.00 | 98.20 | 91.10 | 98.20 | +23.30 | +31.11% | 5 | 3 | 65.70% |
| NOW240510P00790000 | 2024-04-11 12:03PM EDT | 790.00 | 46.18 | 101.00 | 108.10 | 0.00 | - | - | 0 | 69.74% |
| NOW240510P00800000 | 2024-04-11 12:03PM EDT | 800.00 | 52.23 | 111.00 | 118.20 | 0.00 | - | - | 0 | 74.65% |
