NOW - ServiceNow, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621C00250000 | 2023-04-04 10:01AM EDT | 250.00 | 251.50 | 200.20 | 208.20 | 0.00 | - | 1 | 1 | 0.00% |
| NOW240621C00300000 | 2023-05-18 1:15PM EDT | 300.00 | 228.70 | 265.50 | 271.10 | 0.00 | - | 10 | 12 | 61.93% |
| NOW240621C00340000 | 2023-04-26 3:32PM EDT | 340.00 | 155.70 | 227.60 | 234.90 | 0.00 | - | 1 | 3 | 54.53% |
| NOW240621C00350000 | 2023-05-05 3:35PM EDT | 350.00 | 131.93 | 224.40 | 233.00 | 0.00 | - | 1 | 12 | 58.02% |
| NOW240621C00360000 | 2023-05-16 9:39AM EDT | 360.00 | 150.53 | 217.00 | 225.00 | 0.00 | - | 2 | 9 | 57.23% |
| NOW240621C00370000 | 2023-02-21 11:47AM EDT | 370.00 | 126.80 | 132.30 | 136.40 | 0.00 | - | 2 | 10 | 0.00% |
| NOW240621C00380000 | 2023-03-17 11:56AM EDT | 380.00 | 118.50 | 136.80 | 142.20 | 0.00 | - | 2 | 12 | 0.00% |
| NOW240621C00390000 | 2023-03-17 12:22PM EDT | 390.00 | 113.60 | 130.40 | 134.80 | 0.00 | - | 3 | 19 | 0.00% |
| NOW240621C00400000 | 2023-05-01 1:14PM EDT | 400.00 | 114.60 | 187.30 | 194.40 | 0.00 | - | 1 | 38 | 53.97% |
| NOW240621C00410000 | 2023-05-19 12:58PM EDT | 410.00 | 150.00 | 180.80 | 186.80 | 0.00 | - | 1 | 2 | 53.34% |
| NOW240621C00420000 | 2023-02-21 11:05AM EDT | 420.00 | 99.70 | 103.60 | 109.60 | 0.00 | - | 2 | 1 | 0.00% |
| NOW240621C00430000 | 2023-05-25 12:23PM EDT | 430.00 | 162.45 | 165.40 | 170.20 | 0.00 | - | 1 | 0 | 50.80% |
| NOW240621C00440000 | 2023-05-12 3:02PM EDT | 440.00 | 90.75 | 158.70 | 165.80 | 0.00 | - | 3 | 9 | 50.86% |
| NOW240621C00450000 | 2023-05-25 9:53AM EDT | 450.00 | 137.00 | 150.50 | 156.40 | 0.00 | - | 1 | 13 | 50.67% |
| NOW240621C00460000 | 2023-04-27 9:32AM EDT | 460.00 | 71.25 | 141.30 | 145.30 | 0.00 | - | 2 | 2 | 47.61% |
| NOW240621C00470000 | 2023-05-12 3:02PM EDT | 470.00 | 136.00 | 140.30 | 143.60 | +60.50 | +80.13% | 1 | 24 | 49.48% |
| NOW240621C00480000 | 2023-05-26 3:37PM EDT | 480.00 | 131.50 | 133.30 | 136.70 | 0.00 | - | 1 | 23 | 48.55% |
| NOW240621C00490000 | 2023-05-01 3:24PM EDT | 490.00 | 66.80 | 127.90 | 132.40 | 0.00 | - | 20 | 23 | 48.86% |
| NOW240621C00500000 | 2023-05-30 3:45PM EDT | 500.00 | 116.70 | 121.40 | 125.40 | -10.30 | -8.11% | 2 | 156 | 47.77% |
| NOW240621C00510000 | 2023-05-25 2:04PM EDT | 510.00 | 113.75 | 113.90 | 119.50 | 0.00 | - | 5 | 18 | 47.16% |
| NOW240621C00520000 | 2023-05-25 10:19AM EDT | 520.00 | 97.76 | 107.80 | 114.10 | 0.00 | - | 1 | 40 | 46.73% |
| NOW240621C00530000 | 2023-05-31 3:20PM EDT | 530.00 | 105.50 | 104.40 | 108.00 | +0.54 | +0.51% | 5 | 0 | 45.91% |
| NOW240621C00540000 | 2023-05-25 3:41PM EDT | 540.00 | 97.30 | 99.20 | 102.40 | 0.00 | - | 2 | 0 | 45.27% |
| NOW240621C00550000 | 2023-05-30 3:48PM EDT | 550.00 | 100.00 | 95.40 | 97.40 | 0.00 | - | 18 | 20 | 44.85% |
| NOW240621C00560000 | 2023-05-30 10:23AM EDT | 560.00 | 94.09 | 87.70 | 94.00 | 0.00 | - | 2 | 7 | 45.09% |
| NOW240621C00570000 | 2023-05-30 12:44PM EDT | 570.00 | 89.10 | 85.10 | 90.10 | 0.00 | - | 2 | 0 | 45.04% |
| NOW240621C00580000 | 2023-04-14 11:42AM EDT | 580.00 | 44.50 | 34.60 | 36.30 | 0.00 | - | - | 1 | 22.57% |
| NOW240621C00590000 | 2023-05-22 2:35PM EDT | 590.00 | 58.30 | 74.60 | 78.60 | 0.00 | - | 2 | 6 | 43.09% |
| NOW240621C00600000 | 2023-05-30 9:47AM EDT | 600.00 | 79.00 | 71.60 | 74.60 | 0.00 | - | 2 | 165 | 42.81% |
| NOW240621C00610000 | 2023-05-16 2:24PM EDT | 610.00 | 34.10 | 67.30 | 71.30 | 0.00 | - | 15 | 18 | 42.78% |
| NOW240621C00620000 | 2023-05-25 3:58PM EDT | 620.00 | 60.51 | 63.50 | 66.70 | 0.00 | - | 2 | 0 | 42.11% |
| NOW240621C00630000 | 2023-04-28 2:24PM EDT | 630.00 | 28.40 | 56.80 | 61.20 | 0.00 | - | 9 | 75 | 40.97% |
| NOW240621C00640000 | 2023-05-24 10:35AM EDT | 640.00 | 35.60 | 55.80 | 59.90 | 0.00 | - | 10 | 0 | 41.66% |
| NOW240621C00650000 | 2023-05-30 11:22AM EDT | 650.00 | 56.70 | 52.90 | 56.80 | 0.00 | - | 2 | 0 | 41.48% |
| NOW240621C00660000 | 2023-05-30 10:27AM EDT | 660.00 | 53.80 | 50.60 | 53.30 | 0.00 | - | 2 | 5 | 41.07% |
| NOW240621C00680000 | 2023-02-10 11:11AM EDT | 680.00 | 27.50 | 15.70 | 17.90 | 0.00 | - | - | 2 | 25.63% |
| NOW240621C00690000 | 2023-05-30 10:28AM EDT | 690.00 | 44.70 | 41.10 | 45.30 | 0.00 | - | 32 | 44 | 40.64% |
| NOW240621C00700000 | 2023-05-30 11:23AM EDT | 700.00 | 41.00 | 38.40 | 42.60 | 0.00 | - | 2 | 26 | 40.37% |
| NOW240621C00720000 | 2023-05-30 10:28AM EDT | 720.00 | 37.00 | 33.80 | 37.30 | 0.00 | - | 2 | 19 | 39.71% |
| NOW240621C00740000 | 2023-05-30 10:15AM EDT | 740.00 | 32.60 | 29.30 | 32.70 | 0.00 | - | 3 | 4 | 39.18% |
| NOW240621C00760000 | 2023-05-25 10:11AM EDT | 760.00 | 21.50 | 25.90 | 28.50 | 0.00 | - | - | 9 | 38.64% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240621P00210000 | 2023-05-25 11:06AM EDT | 210.00 | 6.90 | 1.10 | 3.90 | 0.00 | - | 1 | 34 | 51.48% |
| NOW240621P00220000 | 2023-04-17 11:17AM EDT | 220.00 | 5.70 | 1.30 | 5.70 | 0.00 | - | 10 | 23 | 52.45% |
| NOW240621P00230000 | 2023-05-16 10:14AM EDT | 230.00 | 5.40 | 1.80 | 4.80 | 0.00 | - | 20 | 45 | 53.55% |
| NOW240621P00240000 | 2023-04-24 10:13AM EDT | 240.00 | 6.80 | 2.50 | 7.30 | 0.00 | - | 1 | 57 | 51.43% |
| NOW240621P00250000 | 2023-05-10 3:31PM EDT | 250.00 | 8.08 | 2.50 | 6.80 | 0.00 | - | 1 | 10 | 53.06% |
| NOW240621P00260000 | 2023-04-12 1:52PM EDT | 260.00 | 9.20 | 8.30 | 9.30 | 0.00 | - | 114 | 80 | 54.18% |
| NOW240621P00270000 | 2023-05-11 11:49AM EDT | 270.00 | 10.80 | 3.60 | 10.00 | 0.00 | - | 1 | 11 | 53.66% |
| NOW240621P00280000 | 2023-05-19 11:54AM EDT | 280.00 | 7.60 | 5.30 | 7.30 | 0.00 | - | 16 | 16 | 47.22% |
| NOW240621P00300000 | 2023-05-30 9:40AM EDT | 300.00 | 8.43 | 8.00 | 9.50 | 0.00 | - | 1 | 12 | 46.26% |
| NOW240621P00310000 | 2023-05-17 1:25PM EDT | 310.00 | 12.61 | 8.70 | 10.10 | 0.00 | - | 1 | 10 | 44.96% |
| NOW240621P00330000 | 2023-05-26 10:59AM EDT | 330.00 | 12.26 | 11.20 | 12.70 | 0.00 | - | 1 | 11 | 43.90% |
| NOW240621P00340000 | 2023-05-10 9:54AM EDT | 340.00 | 23.45 | 11.40 | 14.10 | 0.00 | - | 2 | 27 | 43.32% |
| NOW240621P00350000 | 2023-05-25 12:41PM EDT | 350.00 | 16.51 | 14.20 | 15.40 | 0.00 | - | 1 | 46 | 42.55% |
| NOW240621P00360000 | 2023-05-16 10:10AM EDT | 360.00 | 25.00 | 15.30 | 17.20 | 0.00 | - | 2 | 375 | 42.16% |
| NOW240621P00370000 | 2023-05-30 10:39AM EDT | 370.00 | 18.20 | 17.10 | 19.20 | 0.00 | - | 1 | 34 | 41.83% |
| NOW240621P00380000 | 2023-05-30 9:53AM EDT | 380.00 | 19.90 | 19.10 | 21.20 | 0.00 | - | 4 | 172 | 41.38% |
| NOW240621P00390000 | 2023-05-18 1:01PM EDT | 390.00 | 26.55 | 21.10 | 22.70 | 0.00 | - | 3 | 7 | 40.47% |
| NOW240621P00400000 | 2023-05-22 9:57AM EDT | 400.00 | 27.21 | 22.80 | 25.30 | 0.00 | - | 1 | 89 | 40.28% |
| NOW240621P00410000 | 2023-05-18 10:35AM EDT | 410.00 | 32.50 | 25.40 | 27.20 | 0.00 | - | 2 | 16 | 39.51% |
| NOW240621P00420000 | 2023-05-03 10:55AM EDT | 420.00 | 51.30 | 27.50 | 29.40 | 0.00 | - | 3 | 15 | 38.86% |
| NOW240621P00430000 | 2023-05-22 2:28PM EDT | 430.00 | 35.00 | 30.10 | 32.10 | 0.00 | - | 10 | 85 | 38.45% |
| NOW240621P00440000 | 2023-05-22 2:35PM EDT | 440.00 | 38.00 | 32.70 | 35.30 | 0.00 | - | 2 | 16 | 38.25% |
| NOW240621P00450000 | 2023-05-25 2:43PM EDT | 450.00 | 39.40 | 35.20 | 37.20 | 0.00 | - | 60 | 116 | 37.20% |
| NOW240621P00460000 | 2023-05-26 12:16PM EDT | 460.00 | 40.62 | 38.70 | 40.30 | 0.00 | - | 4 | 25 | 36.76% |
| NOW240621P00470000 | 2023-05-23 2:01PM EDT | 470.00 | 50.80 | 41.70 | 43.40 | 0.00 | - | 12 | 66 | 36.23% |
| NOW240621P00480000 | 2023-05-30 11:27AM EDT | 480.00 | 45.00 | 44.50 | 47.30 | 0.00 | - | 5 | 72 | 36.04% |
| NOW240621P00490000 | 2023-05-23 2:34PM EDT | 490.00 | 59.80 | 48.80 | 50.50 | 0.00 | - | 16 | 19 | 35.39% |
| NOW240621P00500000 | 2023-05-23 9:46AM EDT | 500.00 | 60.50 | 51.90 | 54.90 | 0.00 | - | 2 | 6 | 35.26% |
| NOW240621P00510000 | 2023-05-30 11:04AM EDT | 510.00 | 56.70 | 54.70 | 58.10 | 0.00 | - | 6 | 7 | 34.45% |
| NOW240621P00520000 | 2023-05-30 11:04AM EDT | 520.00 | 60.70 | 59.90 | 62.30 | 0.00 | - | 4 | 7 | 34.04% |
| NOW240621P00530000 | 2023-05-30 10:08AM EDT | 530.00 | 64.70 | 63.70 | 66.90 | 0.00 | - | 2 | 6 | 33.73% |
| NOW240621P00540000 | 2023-05-30 10:58AM EDT | 540.00 | 69.40 | 67.80 | 71.00 | 0.00 | - | 2 | 16 | 33.10% |
| NOW240621P00550000 | 2023-05-22 2:28PM EDT | 550.00 | 84.20 | 73.40 | 77.50 | 0.00 | - | 1 | 2 | 33.47% |
| NOW240621P00560000 | 2023-03-17 2:04PM EDT | 560.00 | 140.40 | 121.20 | 125.30 | 0.00 | - | 5 | 5 | 51.51% |
| NOW240621P00570000 | 2023-05-25 9:55AM EDT | 570.00 | 91.46 | 81.60 | 85.80 | 0.00 | - | 4 | 5 | 31.82% |
| NOW240621P00580000 | 2023-05-25 10:21AM EDT | 580.00 | 99.06 | 88.20 | 92.10 | 0.00 | - | - | 2 | 31.83% |
| NOW240621P00590000 | 2023-03-17 3:16PM EDT | 590.00 | 164.70 | 142.30 | 146.90 | 0.00 | - | 3 | 3 | 52.44% |
| NOW240621P00600000 | 2023-05-25 9:44AM EDT | 600.00 | 110.00 | 98.50 | 102.80 | 0.00 | - | 1 | 7 | 30.72% |
| NOW240621P00610000 | 2023-03-17 2:52PM EDT | 610.00 | 182.20 | 157.50 | 161.10 | 0.00 | - | 2 | 2 | 52.99% |
| NOW240621P00670000 | 2023-04-21 2:42PM EDT | 670.00 | 198.50 | 166.70 | 170.50 | 0.00 | - | 1 | 0 | 38.51% |
| NOW240621P00680000 | 2023-04-21 2:42PM EDT | 680.00 | 206.30 | 174.40 | 181.00 | 0.00 | - | 1 | 0 | 39.84% |
| NOW240621P00700000 | 2023-05-24 10:02AM EDT | 700.00 | 205.00 | 164.60 | 173.80 | 0.00 | - | - | 1 | 27.92% |
© 2023 Yahoo. Tous droits réservés.