La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 300,45 +3 214,81 (+5,84 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531C00610000 | 2024-04-29 3:58PM EDT | 610.00 | 115.72 | 104.80 | 115.70 | 0.00 | - | 10 | 20 | 58.60% |
| NOW240531C00620000 | 2024-04-29 3:58PM EDT | 620.00 | 106.22 | 97.10 | 105.00 | 0.00 | - | 10 | 20 | 53.00% |
| NOW240531C00645000 | 2024-04-29 11:05AM EDT | 645.00 | 82.95 | 75.90 | 80.90 | 0.00 | - | 1 | 1 | 44.73% |
| NOW240531C00650000 | 2024-05-03 10:07AM EDT | 650.00 | 77.26 | 71.30 | 76.40 | +19.77 | +34.39% | 3 | 2 | 43.59% |
| NOW240531C00670000 | 2024-05-01 3:57PM EDT | 670.00 | 34.89 | 55.00 | 59.20 | 0.00 | - | 1 | 12 | 39.63% |
| NOW240531C00680000 | 2024-05-02 2:38PM EDT | 680.00 | 33.01 | 47.20 | 51.30 | 0.00 | - | 11 | 18 | 38.14% |
| NOW240531C00690000 | 2024-05-01 12:57PM EDT | 690.00 | 41.30 | 39.90 | 43.30 | +14.30 | +52.96% | 1 | 101 | 36.02% |
| NOW240531C00695000 | 2024-04-26 2:46PM EDT | 695.00 | 48.75 | 36.80 | 39.40 | 0.00 | - | 30 | 30 | 34.91% |
| NOW240531C00700000 | 2024-05-03 12:31PM EDT | 700.00 | 35.00 | 33.70 | 36.50 | +12.04 | +52.44% | 1 | 55 | 34.99% |
| NOW240531C00705000 | 2024-04-29 10:32AM EDT | 705.00 | 38.40 | 30.70 | 33.20 | 0.00 | - | 1 | 5 | 34.35% |
| NOW240531C00710000 | 2024-05-03 2:52PM EDT | 710.00 | 30.13 | 27.90 | 30.80 | +12.29 | +68.89% | 3 | 12 | 34.71% |
| NOW240531C00715000 | 2024-05-03 3:38PM EDT | 715.00 | 25.80 | 25.50 | 27.10 | +1.03 | +4.16% | 1 | 4 | 33.22% |
| NOW240531C00720000 | 2024-05-03 3:32PM EDT | 720.00 | 22.80 | 23.00 | 24.20 | +10.55 | +86.12% | 7 | 12 | 32.56% |
| NOW240531C00730000 | 2024-05-03 9:48AM EDT | 730.00 | 20.00 | 18.10 | 19.60 | +8.70 | +76.99% | 2 | 9 | 32.20% |
| NOW240531C00735000 | 2024-05-01 2:42PM EDT | 735.00 | 15.10 | 16.10 | 17.80 | +3.60 | +31.30% | 5 | 12 | 32.36% |
| NOW240531C00740000 | 2024-05-03 3:46PM EDT | 740.00 | 14.70 | 14.30 | 15.70 | +5.70 | +63.33% | 11 | 66 | 31.95% |
| NOW240531C00745000 | 2024-05-03 11:49AM EDT | 745.00 | 12.80 | 12.50 | 13.90 | +4.80 | +60.00% | 1 | 5 | 31.74% |
| NOW240531C00750000 | 2024-05-03 2:17PM EDT | 750.00 | 12.00 | 11.10 | 12.40 | +5.15 | +75.18% | 7 | 25 | 31.74% |
| NOW240531C00755000 | 2024-05-03 10:03AM EDT | 755.00 | 11.25 | 9.70 | 11.10 | +5.25 | +87.50% | 3 | 17 | 31.85% |
| NOW240531C00760000 | 2024-05-03 3:46PM EDT | 760.00 | 8.80 | 8.20 | 9.70 | +3.70 | +72.55% | 6 | 10 | 31.62% |
| NOW240531C00765000 | 2024-05-01 11:03AM EDT | 765.00 | 4.97 | 7.20 | 8.50 | 0.00 | - | 12 | 18 | 31.51% |
| NOW240531C00780000 | 2024-05-03 3:46PM EDT | 780.00 | 5.15 | 4.80 | 5.80 | +2.12 | +69.97% | 24 | 61 | 31.62% |
| NOW240531C00785000 | 2024-05-02 11:27AM EDT | 785.00 | 2.66 | 4.10 | 5.00 | 0.00 | - | 2 | 16 | 31.49% |
| NOW240531C00790000 | 2024-04-29 10:36AM EDT | 790.00 | 5.70 | 2.40 | 4.60 | 0.00 | - | 1 | 25 | 32.05% |
| NOW240531C00795000 | 2024-04-25 1:47PM EDT | 795.00 | 5.75 | 2.80 | 4.00 | 0.00 | - | 1 | 1 | 32.04% |
| NOW240531C00800000 | 2024-05-03 9:59AM EDT | 800.00 | 3.50 | 2.35 | 3.10 | +2.00 | +133.33% | 1 | 80 | 31.06% |
| NOW240531C00805000 | 2024-04-30 10:40AM EDT | 805.00 | 2.72 | 2.00 | 2.65 | 0.00 | - | 1 | 24 | 31.02% |
| NOW240531C00810000 | 2024-04-29 2:26PM EDT | 810.00 | 3.70 | 1.70 | 2.30 | 0.00 | - | 20 | 66 | 31.12% |
| NOW240531C00820000 | 2024-05-01 10:13AM EDT | 820.00 | 1.10 | 1.20 | 1.90 | 0.00 | - | 4 | 4 | 32.00% |
| NOW240531C00825000 | 2024-04-26 3:48PM EDT | 825.00 | 3.00 | 0.95 | 1.70 | 0.00 | - | 2 | 2 | 32.30% |
| NOW240531C00830000 | 2024-04-29 9:41AM EDT | 830.00 | 2.00 | 0.85 | 1.30 | 0.00 | - | 1 | 11 | 31.59% |
| NOW240531C00835000 | 2024-04-25 1:53PM EDT | 835.00 | 2.45 | 0.60 | 1.35 | 0.00 | - | - | 1 | 32.85% |
| NOW240531C00840000 | 2024-05-03 2:47PM EDT | 840.00 | 0.83 | 0.45 | 1.20 | +0.28 | +50.91% | 1 | 5 | 33.09% |
| NOW240531C00850000 | 2024-04-30 10:44AM EDT | 850.00 | 0.99 | 0.30 | 1.00 | 0.00 | - | 4 | 5 | 33.90% |
| NOW240531C00855000 | 2024-04-30 3:27PM EDT | 855.00 | 0.50 | 0.20 | 0.95 | 0.00 | - | 10 | 9 | 34.52% |
| NOW240531C00860000 | 2024-04-22 3:11PM EDT | 860.00 | 3.90 | 0.15 | 0.85 | 0.00 | - | 10 | 11 | 34.78% |
| NOW240531C00870000 | 2024-04-30 10:47AM EDT | 870.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 4 | 19 | 35.82% |
| NOW240531C00890000 | 2024-05-03 9:55AM EDT | 890.00 | 0.45 | 0.05 | 0.60 | +0.17 | +60.71% | 1 | 4 | 37.92% |
| NOW240531C00900000 | 2024-05-03 1:41PM EDT | 900.00 | 0.61 | 0.05 | 0.55 | -0.53 | -46.49% | 1 | 1 | 39.04% |
| NOW240531C00910000 | 2024-05-03 1:41PM EDT | 910.00 | 0.59 | 0.00 | 4.50 | -1.24 | -67.76% | 1 | 1 | 51.56% |
| NOW240531C00940000 | 2024-04-17 1:16PM EDT | 940.00 | 2.30 | 0.00 | 4.40 | 0.00 | - | - | 1 | 56.70% |
| NOW240531C01040000 | 2024-04-22 11:28AM EDT | 1,040.00 | 0.69 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 61.55% |
| NOW240531C01060000 | 2024-04-26 12:11PM EDT | 1,060.00 | 0.05 | 0.00 | 1.45 | -0.10 | -66.67% | 8 | 18 | 63.87% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240531P00540000 | 2024-05-02 12:56PM EDT | 540.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 50.02% |
| NOW240531P00560000 | 2024-04-25 3:44PM EDT | 560.00 | 1.05 | 0.15 | 0.70 | 0.00 | - | 30 | 30 | 44.92% |
| NOW240531P00580000 | 2024-05-02 10:07AM EDT | 580.00 | 0.60 | 0.20 | 0.85 | -0.70 | -53.85% | 4 | 4 | 40.69% |
| NOW240531P00590000 | 2024-04-25 3:44PM EDT | 590.00 | 1.86 | 0.30 | 1.00 | 0.00 | - | - | 32 | 38.99% |
| NOW240531P00595000 | 2024-04-26 11:15AM EDT | 595.00 | 1.25 | 0.40 | 1.10 | 0.00 | - | 1 | 1 | 38.25% |
| NOW240531P00600000 | 2024-05-01 10:49AM EDT | 600.00 | 2.20 | 0.45 | 1.20 | 0.00 | - | 5 | 17 | 37.43% |
| NOW240531P00615000 | 2024-05-03 1:07PM EDT | 615.00 | 1.30 | 0.85 | 1.65 | -2.30 | -63.89% | 7 | 8 | 35.36% |
| NOW240531P00620000 | 2024-05-03 10:52AM EDT | 620.00 | 1.57 | 1.20 | 1.60 | -1.63 | -50.94% | 4 | 4 | 33.63% |
| NOW240531P00630000 | 2024-04-30 3:45PM EDT | 630.00 | 5.10 | 1.70 | 2.10 | 0.00 | - | 24 | 26 | 32.63% |
| NOW240531P00635000 | 2024-05-03 10:03AM EDT | 635.00 | 2.07 | 2.00 | 2.45 | -3.53 | -63.04% | 4 | 20 | 32.28% |
| NOW240531P00640000 | 2024-05-03 10:00AM EDT | 640.00 | 2.40 | 2.50 | 2.85 | -3.55 | -59.66% | 4 | 18 | 31.93% |
| NOW240531P00645000 | 2024-05-03 1:15PM EDT | 645.00 | 3.36 | 2.85 | 3.30 | -5.41 | -61.69% | 4 | 49 | 31.57% |
| NOW240531P00650000 | 2024-05-03 3:47PM EDT | 650.00 | 3.75 | 3.30 | 3.80 | -3.70 | -49.66% | 9 | 80 | 31.17% |
| NOW240531P00655000 | 2024-05-01 10:12AM EDT | 655.00 | 11.60 | 3.90 | 4.50 | 0.00 | - | 3 | 26 | 31.07% |
| NOW240531P00660000 | 2024-05-03 3:11PM EDT | 660.00 | 4.68 | 4.60 | 5.50 | -6.52 | -58.21% | 1 | 26 | 31.39% |
| NOW240531P00665000 | 2024-05-03 3:05PM EDT | 665.00 | 5.42 | 5.40 | 6.00 | -6.98 | -56.29% | 7 | 10 | 30.48% |
| NOW240531P00670000 | 2024-05-03 12:13PM EDT | 670.00 | 7.00 | 6.20 | 7.00 | -6.95 | -49.82% | 17 | 12 | 30.37% |
| NOW240531P00675000 | 2024-05-03 3:05PM EDT | 675.00 | 7.35 | 7.20 | 8.00 | -9.47 | -56.30% | 12 | 19 | 30.05% |
| NOW240531P00680000 | 2024-05-03 2:53PM EDT | 680.00 | 8.55 | 8.30 | 9.20 | -4.95 | -36.67% | 7 | 12 | 29.87% |
| NOW240531P00685000 | 2024-05-03 2:53PM EDT | 685.00 | 9.70 | 9.60 | 10.60 | -10.58 | -52.17% | 5 | 29 | 29.78% |
| NOW240531P00690000 | 2024-05-03 2:40PM EDT | 690.00 | 12.00 | 11.00 | 12.30 | -14.15 | -54.11% | 2 | 95 | 29.91% |
| NOW240531P00695000 | 2024-05-02 11:44AM EDT | 695.00 | 24.67 | 12.70 | 13.80 | 0.00 | - | 1 | 13 | 29.54% |
| NOW240531P00700000 | 2024-05-03 3:04PM EDT | 700.00 | 14.50 | 14.40 | 15.70 | -8.60 | -37.23% | 3 | 14 | 29.50% |
| NOW240531P00705000 | 2024-05-03 12:56PM EDT | 705.00 | 18.00 | 16.30 | 17.70 | -14.71 | -44.97% | 1 | 88 | 29.37% |
| NOW240531P00710000 | 2024-05-03 9:42AM EDT | 710.00 | 18.50 | 18.50 | 19.80 | -17.00 | -47.89% | 2 | 56 | 29.16% |
| NOW240531P00715000 | 2024-05-03 10:13AM EDT | 715.00 | 22.00 | 20.70 | 22.20 | -13.88 | -38.68% | 1 | 8 | 29.11% |
| NOW240531P00720000 | 2024-05-03 11:51AM EDT | 720.00 | 25.15 | 23.20 | 25.00 | -17.90 | -41.58% | 5 | 8 | 29.35% |
| NOW240531P00730000 | 2024-05-01 9:59AM EDT | 730.00 | 49.85 | 28.30 | 31.10 | 0.00 | - | 1 | 26 | 29.83% |
| NOW240531P00735000 | 2024-04-25 9:34AM EDT | 735.00 | 43.89 | 31.20 | 34.10 | 0.00 | - | 1 | 1 | 29.70% |
| NOW240531P00740000 | 2024-05-03 9:59AM EDT | 740.00 | 33.17 | 34.20 | 38.00 | -1.84 | -5.26% | 2 | 4 | 30.56% |
| NOW240531P00745000 | 2024-05-03 9:59AM EDT | 745.00 | 36.08 | 37.50 | 41.30 | -15.74 | -30.37% | 2 | 4 | 30.44% |
| NOW240531P00750000 | 2024-04-25 12:42PM EDT | 750.00 | 55.05 | 40.80 | 45.30 | 0.00 | - | - | 6 | 31.11% |
| NOW240531P00755000 | 2024-04-26 10:09AM EDT | 755.00 | 43.23 | 43.90 | 48.70 | 0.00 | - | 1 | 1 | 30.75% |
| NOW240531P00760000 | 2024-05-03 11:51AM EDT | 760.00 | 50.47 | 48.20 | 52.60 | +8.17 | +19.31% | 1 | 2 | 30.94% |
| NOW240531P00765000 | 2024-04-25 9:46AM EDT | 765.00 | 71.80 | 52.10 | 56.30 | 0.00 | - | - | 1 | 30.62% |
| NOW240531P00770000 | 2024-04-18 10:31AM EDT | 770.00 | 57.50 | 55.10 | 60.60 | 0.00 | - | - | 1 | 31.12% |
