La bourse est fermée

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
773,63+2,29 (+0,30 %)
À la clôture : 04:00PM EST
773,49 -0,14 (-0,02 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240517C004300002023-10-13 11:56AM EST430.00154.10219.20225.200.00--10.00%
NOW240517C004500002024-02-01 3:03PM EST450.00325.90323.50335.600.00-1177.88%
NOW240517C004700002024-02-28 12:02PM EST470.00297.87303.90315.900.00-51773.58%
NOW240517C004800002024-02-06 9:33AM EST480.00314.58294.10306.200.00-9971.65%
NOW240517C004900002023-11-03 11:52AM EST490.00145.30214.70220.400.00-450.00%
NOW240517C005000002024-02-28 3:10PM EST500.00267.61274.60286.600.00-11267.67%
NOW240517C005100002024-02-07 1:51PM EST510.00290.60265.50276.900.00-1166.53%
NOW240517C005200002024-01-25 11:21AM EST520.00267.60253.90267.400.00-12662.82%
NOW240517C005300002024-01-16 11:00AM EST530.00213.13263.40274.300.00-13789.58%
NOW240517C005400002024-01-09 12:59PM EST540.00177.92262.40271.800.00-51196.72%
NOW240517C005500002024-02-05 10:52AM EST550.00234.00226.40238.100.00-63258.79%
NOW240517C005600002023-12-21 9:46AM EST560.00162.85197.00207.600.00-190.00%
NOW240517C005700002023-12-14 11:09AM EST570.00145.75174.90179.800.00-1100.00%
NOW240517C005800002024-01-19 12:38PM EST580.00187.55193.80201.800.00-11850.86%
NOW240517C005900002024-02-21 3:43PM EST590.00164.48189.00199.100.00-52852.19%
NOW240517C006000002024-02-21 3:31PM EST600.00155.94180.00188.900.00-22150.39%
NOW240517C006100002024-01-04 2:30PM EST610.0099.30182.60191.800.00-910763.77%
NOW240517C006200002024-02-21 10:30AM EST620.00136.64163.40169.800.00-14652.51%
NOW240517C006300002024-02-28 12:00PM EST630.00144.80153.00162.300.00-15652.82%
NOW240517C006400002024-02-21 10:38AM EST640.00121.77145.10150.000.00-113947.62%
NOW240517C006500002024-03-01 11:25AM EST650.00138.80136.50140.90+14.21+11.41%14446.07%
NOW240517C006600002024-01-26 10:14AM EST660.00138.00128.10132.400.00-14045.06%
NOW240517C006700002024-02-21 10:05AM EST670.0099.00119.90123.400.00-15543.45%
NOW240517C006800002024-03-01 1:47PM EST680.00117.45111.50115.70+7.45+6.77%16042.98%
NOW240517C006900002024-03-01 1:47PM EST690.00109.36103.90107.90+26.86+32.56%12342.25%
NOW240517C007000002024-02-29 10:35AM EST700.0094.5595.7099.800.00-118841.10%
NOW240517C007100002024-02-26 11:49AM EST710.00102.5089.0092.600.00-13440.56%
NOW240517C007200002024-02-26 12:23PM EST720.0096.0081.4085.100.00-36039.60%
NOW240517C007300002024-02-28 10:04AM EST730.0067.5075.5078.300.00-24339.03%
NOW240517C007400002024-03-01 1:10PM EST740.0073.0070.0071.90-8.00-9.88%126938.56%
NOW240517C007500002024-03-01 2:00PM EST750.0066.4263.5065.40+5.72+9.42%339237.83%
NOW240517C007600002024-03-01 2:34PM EST760.0059.8658.2059.60+3.61+6.42%612937.41%
NOW240517C007700002024-03-01 3:30PM EST770.0053.5051.1054.00+4.10+8.30%429436.92%
NOW240517C007800002024-03-01 1:45PM EST780.0050.0047.8049.00+2.60+5.49%1434136.66%
NOW240517C007900002024-03-01 3:19PM EST790.0045.0043.2044.40+5.00+12.50%912536.46%
NOW240517C008000002024-03-01 1:32PM EST800.0041.5538.8039.80+4.15+11.10%4332736.05%
NOW240517C008100002024-02-29 10:16AM EST810.0032.3034.3035.900.00-144335.94%
NOW240517C008200002024-03-01 3:50PM EST820.0032.0831.2032.10+0.58+1.84%1110935.68%
NOW240517C008400002024-03-01 3:19PM EST840.0026.1024.7026.50+2.60+11.06%417236.06%
NOW240517C008600002024-03-01 2:29PM EST860.0020.5019.5020.30+1.50+7.89%17635.20%
NOW240517C008800002024-03-01 1:07PM EST880.0016.0315.2016.50+1.53+10.55%424435.57%
NOW240517C009000002024-03-01 3:24PM EST900.0012.7211.9012.60+1.92+17.78%55235.14%
NOW240517C009200002024-02-27 3:47PM EST920.008.209.109.900.00-222435.23%
NOW240517C009400002024-03-01 3:24PM EST940.007.696.907.70-0.73-8.67%616035.27%
NOW240517C009600002024-02-28 9:41AM EST960.004.845.306.000.00-14235.39%
NOW240517C009800002024-03-01 3:24PM EST980.004.664.104.70+0.96+25.95%31235.60%
NOW240517C010000002024-02-28 1:34PM EST1,000.002.803.203.700.00-113635.85%
NOW240517C010200002024-03-01 12:05PM EST1,020.002.602.552.95-0.50-16.13%122936.20%
NOW240517C010400002024-02-28 10:35AM EST1,040.001.601.752.500.00-92036.96%
NOW240517C010600002024-03-01 2:57PM EST1,060.001.851.352.05+0.44+31.21%1037.45%
NOW240517C010800002024-02-07 10:12AM EST1,080.001.581.001.700.00-1237.98%
NOW240517C011000002024-02-28 9:53AM EST1,100.001.000.801.450.00-11738.64%
NOW240517C011200002024-02-12 11:00AM EST1,120.001.300.601.250.00-1339.33%
NOW240517C011400002024-02-27 12:36PM EST1,140.000.630.451.100.00-102940.10%
Options de ventepour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240517P002700002024-01-26 9:30AM EST270.000.650.004.300.00-58116.04%
NOW240517P002800002023-11-01 10:49AM EST280.001.250.001.400.00-6495.56%
NOW240517P003000002023-12-11 9:30AM EST300.000.650.004.400.00--1105.63%
NOW240517P003200002024-01-25 1:25PM EST320.000.110.002.000.00-3387.87%
NOW240517P003300002023-10-23 9:08AM EST330.005.400.000.000.00--125.00%
NOW240517P003400002024-02-26 12:34PM EST340.000.050.000.000.00-57025.00%
NOW240517P003500002023-12-14 11:56AM EST350.001.900.004.200.00-1189.12%
NOW240517P003600002023-12-26 9:41AM EST360.000.750.004.100.00-1285.91%
NOW240517P003700002023-11-14 2:40PM EST370.002.500.102.850.00-1178.88%
NOW240517P003800002023-11-27 11:52AM EST380.001.200.003.500.00-1378.38%
NOW240517P003900002024-01-19 11:44AM EST390.000.750.002.800.00-1973.18%
NOW240517P004000002023-12-20 2:51PM EST400.001.050.004.600.00-26176.71%
NOW240517P004100002023-11-20 10:11AM EST410.002.990.451.950.00-5666.77%
NOW240517P004200002024-01-09 11:04AM EST420.001.100.002.800.00-1666.03%
NOW240517P004300002023-10-25 1:30PM EST430.0020.602.204.400.00-4073.95%
NOW240517P004400002024-02-21 3:42PM EST440.000.600.103.000.00-11321762.54%
NOW240517P004500002024-02-06 2:51PM EST450.000.720.004.400.00-116664.00%
NOW240517P004600002024-01-04 9:30AM EST460.003.300.051.150.00-11150.54%
NOW240517P004700002023-12-28 9:30AM EST470.002.800.054.000.00-119258.63%
NOW240517P004800002024-02-21 11:09AM EST480.001.080.001.000.00-52550.34%
NOW240517P004900002024-02-08 9:59AM EST490.000.740.001.100.00-12549.12%
NOW240517P005000002024-02-20 10:15AM EST500.001.400.550.000.00-178812.50%
NOW240517P005100002024-03-01 11:18AM EST510.001.200.701.35+0.14+13.21%3595446.84%
NOW240517P005200002024-02-26 1:55PM EST520.001.130.851.250.00-157844.37%
NOW240517P005300002024-02-21 3:51PM EST530.001.551.001.700.00-11844.80%
NOW240517P005400002024-01-22 11:34AM EST540.003.202.152.800.00-119147.13%
NOW240517P005500002024-03-01 2:02PM EST550.001.781.452.15+0.17+10.56%117542.84%
NOW240517P005600002024-02-28 12:03PM EST560.002.551.752.350.00-224041.63%
NOW240517P005700002024-02-02 10:03AM EST570.002.582.052.700.00-18340.85%
NOW240517P005800002024-02-20 2:44PM EST580.004.302.453.200.00-54940.35%
NOW240517P005900002024-03-01 1:01PM EST590.003.203.103.50+0.55+20.75%58939.17%
NOW240517P006000002024-02-28 11:33AM EST600.004.603.504.000.00-57138.38%
NOW240517P006100002024-02-07 1:01PM EST610.003.904.104.700.00-52637.86%
NOW240517P006200002024-02-29 10:01AM EST620.005.354.805.400.00-24737.16%
NOW240517P006300002024-02-29 10:01AM EST630.006.205.606.300.00-24336.63%
NOW240517P006400002024-02-28 10:39AM EST640.008.556.607.300.00-14736.07%
NOW240517P006500002024-03-01 2:04PM EST650.007.557.508.50-1.25-14.20%18335.59%
NOW240517P006600002024-02-29 9:38AM EST660.0010.009.009.900.00-39835.17%
NOW240517P006700002024-02-29 11:05AM EST670.0010.8010.5011.40-1.40-11.48%113634.64%
NOW240517P006800002024-02-27 1:14PM EST680.0015.2012.3013.100.00-35834.13%
NOW240517P006900002024-02-29 12:19PM EST690.0016.1113.2015.100.00-114833.71%
NOW240517P007000002024-02-29 11:38AM EST700.0018.4016.3017.400.00-222133.35%
NOW240517P007100002024-03-01 12:52PM EST710.0019.2018.9019.90-2.30-10.70%124632.94%
NOW240517P007200002024-02-27 2:05PM EST720.0025.7020.8022.600.00-710232.46%
NOW240517P007300002024-03-01 2:15PM EST730.0024.3724.5025.70-2.04-7.72%516232.07%
NOW240517P007400002024-03-01 3:29PM EST740.0027.6427.9029.20-3.41-10.98%114731.76%
NOW240517P007500002024-03-01 2:08PM EST750.0031.3032.1033.00-3.10-9.01%1111031.42%
NOW240517P007600002024-03-01 1:29PM EST760.0035.1036.2037.50-3.85-9.88%210831.33%
NOW240517P007700002024-03-01 1:33PM EST770.0039.4340.4042.20-9.94-20.13%110331.14%
NOW240517P007800002024-02-29 3:09PM EST780.0047.5045.5047.40-0.30-0.63%226231.04%
NOW240517P007900002024-02-26 10:32AM EST790.0045.8050.9052.600.00-410730.70%
NOW240517P008000002024-02-28 11:21AM EST800.0064.6056.2058.600.00-113330.67%
NOW240517P008100002024-03-01 12:11PM EST810.0062.7060.9066.10-2.90-4.42%76831.49%
NOW240517P008200002024-02-23 2:54PM EST820.0068.8068.7070.600.00-16229.86%
NOW240517P008400002024-03-01 12:58PM EST840.0083.0081.7085.30+7.30+9.64%31830.12%
NOW240517P008600002024-02-27 1:49PM EST860.00108.7096.50100.800.00-1930.16%
NOW240517P008800002024-02-22 10:12AM EST880.00102.10112.20117.800.00-2130.77%
NOW240517P009000002024-02-12 2:26PM EST900.00118.50129.00135.600.00-231231.56%
NOW240517P009200002023-12-14 9:50AM EST920.00225.55189.10196.500.00--067.20%
NOW240517P009600002023-12-06 2:34PM EST960.00264.20281.00288.000.00-40112.37%