La bourse ferme dans 7 h 22 min

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
738,51-19,64 (-2,59 %)
À la clôture : 04:00PM EDT
740,50 +1,99 (+0,27 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240621C002100002023-11-02 2:42PM EDT210.00399.93485.20489.000.00--10.00%
NOW240621C002500002023-09-05 3:59PM EDT250.00360.00304.40312.100.00-110.00%
NOW240621C002700002024-02-02 3:42PM EDT270.00521.25500.80514.000.00-14401.58%
NOW240621C003000002024-01-16 12:58PM EDT300.00433.60479.60494.600.00-25398.71%
NOW240621C003200002024-04-23 1:43PM EDT320.00424.000.000.000.00-350.00%
NOW240621C003400002023-09-07 2:55PM EDT340.00280.13237.50243.300.00-360.00%
NOW240621C003500002024-04-04 2:35PM EDT350.00421.65364.40374.800.00-2130.00%
NOW240621C003600002023-09-07 2:55PM EDT360.00262.43219.00224.500.00-390.00%
NOW240621C003700002023-02-21 11:47AM EDT370.00126.80132.30136.400.00-2100.00%
NOW240621C003800002023-03-17 11:56AM EDT380.00118.50136.80142.200.00-2120.00%
NOW240621C003900002023-11-08 1:12PM EDT390.00249.40320.30325.800.00-3170.00%
NOW240621C004000002024-03-28 12:40PM EDT400.00370.97320.50333.000.00-2430.00%
NOW240621C004100002023-05-19 12:58PM EDT410.00150.00189.20202.300.00-120.00%
NOW240621C004200002023-11-02 9:58AM EDT420.00208.35283.40289.000.00-12190.00%
NOW240621C004300002023-08-21 10:04AM EDT430.00161.20179.40183.000.00-5160.00%
NOW240621C004400002023-11-07 3:00PM EDT440.00204.45260.80267.700.00-1110.00%
NOW240621C004500002024-05-02 1:12PM EDT450.00245.070.000.000.00-200.00%
NOW240621C004600002023-12-15 4:33PM EDT460.00251.55275.00289.100.00-610110.35%
NOW240621C004700002024-03-28 9:43AM EDT470.00300.35250.60264.000.00-3280.00%
NOW240621C004800002024-03-15 3:57PM EDT480.00272.76286.90297.600.00-147196.49%
NOW240621C004900002023-12-26 10:53AM EDT490.00230.08284.10298.900.00-224210.64%
NOW240621C005000002024-04-26 9:47AM EDT500.00230.93233.50247.200.00-26782.52%
NOW240621C005100002023-10-25 3:19PM EDT510.0085.10188.10193.200.00-100.00%
NOW240621C005200002024-03-18 11:47AM EDT520.00248.50218.40229.200.00-204394.16%
NOW240621C005300002024-05-24 1:34PM EDT530.00216.000.000.000.00-100.00%
NOW240621C005400002024-05-15 12:02PM EDT540.00212.100.000.000.00-100.00%
NOW240621C005500002024-05-24 12:36PM EDT550.00198.800.000.000.00-100.00%
NOW240621C005600002024-03-07 12:01PM EDT560.00192.80225.00237.800.00-142182.72%
NOW240621C005700002024-05-07 12:44PM EDT570.00148.840.000.000.00-100.00%
NOW240621C005800002024-05-24 1:46PM EDT580.00165.000.000.000.00-100.00%
NOW240621C005900002024-03-07 2:13PM EDT590.00185.30198.30206.800.00-142165.07%
NOW240621C006000002024-04-25 12:52PM EDT600.00116.63135.10146.700.00-318651.49%
NOW240621C006100002024-05-17 3:39PM EDT610.00160.000.000.000.00-100.00%
NOW240621C006200002024-05-07 10:14AM EDT620.00102.340.000.000.00-100.00%
NOW240621C006300002024-04-30 1:12PM EDT630.0080.290.000.000.00-200.00%
NOW240621C006400002024-05-13 1:13PM EDT640.0091.500.000.000.00-500.00%
NOW240621C006500002024-05-23 1:19PM EDT650.00123.750.000.000.00-1000.00%
NOW240621C006600002024-05-22 2:36PM EDT660.00119.220.000.000.00-10000.00%
NOW240621C006700002024-05-22 2:36PM EDT670.00109.720.000.000.00-10000.00%
NOW240621C006800002024-05-24 2:03PM EDT680.0068.000.000.000.00-400.00%
NOW240621C006900002024-05-17 10:22AM EDT690.0078.100.000.000.00-2000.00%
NOW240621C007000002024-05-24 3:30PM EDT700.0047.850.000.000.00-1300.00%
NOW240621C007100002024-05-24 3:57PM EDT710.0039.700.000.000.00-6000.00%
NOW240621C007150002024-05-24 3:57PM EDT715.0035.990.000.000.00-6000.00%
NOW240621C007200002024-05-23 11:00AM EDT720.0052.000.000.000.00-100.00%
NOW240621C007300002024-05-24 2:57PM EDT730.0028.800.000.000.00-700.00%
NOW240621C007400002024-05-24 3:59PM EDT740.0021.400.000.000.00-3100.20%
NOW240621C007450002024-05-24 10:39AM EDT745.0020.560.000.000.00-600.78%
NOW240621C007500002024-05-24 3:57PM EDT750.0016.700.000.000.00-5701.56%
NOW240621C007550002024-05-24 3:57PM EDT755.0014.600.000.000.00-1401.56%
NOW240621C007600002024-05-24 3:49PM EDT760.0012.200.000.000.00-2803.13%
NOW240621C007650002024-05-24 11:28AM EDT765.0013.200.000.000.00-503.13%
NOW240621C007700002024-05-24 2:03PM EDT770.0010.600.000.000.00-1103.13%
NOW240621C007750002024-05-24 2:41PM EDT775.009.230.000.000.00-1103.13%
NOW240621C007800002024-05-24 3:47PM EDT780.006.600.000.000.00-14703.13%
NOW240621C007850002024-05-24 3:40PM EDT785.005.850.000.000.00-1806.25%
NOW240621C007900002024-05-24 3:37PM EDT790.005.300.000.000.00-2806.25%
NOW240621C007950002024-05-24 3:40PM EDT795.004.250.000.000.00-106.25%
NOW240621C008000002024-05-24 3:56PM EDT800.003.500.000.000.00-12306.25%
NOW240621C008050002024-05-24 3:42PM EDT805.003.070.000.000.00-506.25%
NOW240621C008100002024-05-24 3:40PM EDT810.002.550.000.000.00-2406.25%
NOW240621C008200002024-05-24 3:42PM EDT820.001.800.000.000.00-806.25%
NOW240621C008300002024-05-24 3:42PM EDT830.001.320.000.000.00-1306.25%
NOW240621C008400002024-05-24 12:11PM EDT840.001.300.000.000.00-3012.50%
NOW240621C008500002024-05-24 1:54PM EDT850.000.850.000.000.00-20012.50%
NOW240621C008600002024-05-23 12:03PM EDT860.001.950.000.000.00-3012.50%
NOW240621C008700002024-05-24 3:00PM EDT870.000.430.000.000.00-2012.50%
NOW240621C008800002024-05-22 12:07PM EDT880.001.550.000.000.00-1012.50%
NOW240621C008900002024-05-22 10:16AM EDT890.001.100.000.000.00-1012.50%
NOW240621C009000002024-05-23 3:35PM EDT900.000.500.000.000.00-66012.50%
NOW240621C009100002024-05-22 10:49AM EDT910.000.700.000.000.00-2012.50%
NOW240621C009200002024-05-23 11:59AM EDT920.000.510.000.000.00-1012.50%
NOW240621C009300002024-04-25 9:32AM EDT930.000.970.004.200.00--1052.05%
NOW240621C009400002024-05-13 12:06PM EDT940.000.400.000.000.00-1012.50%
NOW240621C009500002024-04-30 10:40AM EDT950.000.520.000.000.00-1025.00%
NOW240621C009600002024-04-30 2:06PM EDT960.000.500.000.000.00-32025.00%
NOW240621C009800002024-05-23 10:58AM EDT980.000.050.000.000.00-1025.00%
NOW240621C010000002024-05-15 10:04AM EDT1,000.001.200.000.000.00-1025.00%
NOW240621C010200002024-05-23 10:18AM EDT1,020.000.150.000.000.00-3025.00%
NOW240621C010400002024-05-16 11:12AM EDT1,040.002.170.000.000.00-2025.00%
NOW240621C010500002024-05-08 3:05PM EDT1,050.000.050.000.000.00--025.00%
NOW240621C010600002024-04-22 1:06PM EDT1,060.000.420.000.000.00-4025.00%
NOW240621C010800002024-05-16 10:15AM EDT1,080.002.100.000.000.00-1025.00%
NOW240621C011000002024-05-03 1:34PM EDT1,100.000.110.000.000.00-1025.00%
NOW240621C011200002024-05-17 2:00PM EDT1,120.000.100.000.000.00-12025.00%
NOW240621C011400002024-05-14 3:49PM EDT1,140.000.050.000.000.00-41025.00%
NOW240621C011600002024-04-22 9:47AM EDT1,160.000.350.000.000.00-1025.00%
NOW240621C011800002024-05-22 1:02PM EDT1,180.000.050.000.000.00-40025.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240621P002100002023-12-14 2:28PM EDT210.000.300.004.300.00-243242.63%
NOW240621P002200002023-12-14 3:10PM EDT220.000.150.004.400.00-327234.96%
NOW240621P002300002024-02-12 1:35PM EDT230.000.050.001.800.00-156198.68%
NOW240621P002400002023-12-11 10:31AM EDT240.000.700.004.400.00-160218.99%
NOW240621P002500002024-03-11 11:16AM EDT250.000.100.000.000.00-16350.00%
NOW240621P002600002024-03-20 10:28AM EDT260.000.100.003.900.00-1104200.44%
NOW240621P002700002024-03-20 10:27AM EDT270.000.060.004.000.00-515194.46%
NOW240621P002800002024-02-16 2:02PM EDT280.000.100.004.300.00-135190.16%
NOW240621P002900002024-01-22 10:30AM EDT290.000.550.000.000.00--250.00%
NOW240621P003000002024-05-08 2:22PM EDT300.000.100.000.000.00-21050.00%
NOW240621P003100002024-05-14 12:25PM EDT310.000.050.000.000.00-30050.00%
NOW240621P003200002024-05-03 1:40PM EDT320.000.090.000.000.00-1050.00%
NOW240621P003300002024-05-03 1:42PM EDT330.000.120.000.000.00-2050.00%
NOW240621P003400002024-04-23 9:49AM EDT340.000.200.000.000.00-13650.00%
NOW240621P003500002024-05-10 10:12AM EDT350.000.150.000.000.00-12050.00%
NOW240621P003600002024-05-03 1:44PM EDT360.000.170.000.000.00-2050.00%
NOW240621P003700002024-02-12 1:36PM EDT370.000.710.002.350.00-266126.98%
NOW240621P003800002024-05-15 11:30AM EDT380.000.050.000.000.00-10050.00%
NOW240621P003900002024-04-09 11:53AM EDT390.000.680.001.550.00-115111.30%
NOW240621P004000002024-05-17 2:01PM EDT400.000.150.000.000.00-3050.00%
NOW240621P004100002024-05-24 9:30AM EDT410.000.050.000.000.00-4050.00%
NOW240621P004200002024-04-29 1:58PM EDT420.000.250.000.000.00-2050.00%
NOW240621P004300002024-04-29 2:02PM EDT430.000.250.000.000.00-5050.00%
NOW240621P004400002024-05-01 2:15PM EDT440.002.460.000.000.00-2050.00%
NOW240621P004500002024-05-21 11:27AM EDT450.000.160.000.000.00-1025.00%
NOW240621P004600002024-05-21 9:30AM EDT460.001.350.000.000.00-1025.00%
NOW240621P004700002024-05-10 1:11PM EDT470.000.300.000.000.00-1025.00%
NOW240621P004800002024-05-24 12:09PM EDT480.000.150.000.000.00-1025.00%
NOW240621P004900002024-05-21 12:33PM EDT490.000.170.000.000.00-1025.00%
NOW240621P005000002024-05-22 2:54PM EDT500.000.200.000.000.00-3025.00%
NOW240621P005100002024-05-16 3:06PM EDT510.000.200.000.000.00-1025.00%
NOW240621P005200002024-04-30 10:31AM EDT520.000.840.000.000.00-2025.00%
NOW240621P005300002024-05-03 9:51AM EDT530.000.550.000.000.00-2025.00%
NOW240621P005400002024-05-09 9:42AM EDT540.000.500.000.000.00-4025.00%
NOW240621P005500002024-05-23 3:54PM EDT550.000.300.000.000.00-1025.00%
NOW240621P005600002024-05-22 2:33PM EDT560.000.050.000.000.00-2025.00%
NOW240621P005700002024-05-10 11:02AM EDT570.000.470.000.000.00-1025.00%
NOW240621P005800002024-05-22 2:25PM EDT580.002.800.000.000.00-1012.50%
NOW240621P005900002024-05-24 2:10PM EDT590.000.320.000.000.00-2012.50%
NOW240621P006000002024-05-24 1:27PM EDT600.000.310.000.000.00-3012.50%
NOW240621P006100002024-05-24 9:55AM EDT610.000.380.000.000.00-3012.50%
NOW240621P006200002024-05-24 12:39PM EDT620.000.470.000.000.00-2012.50%
NOW240621P006300002024-05-24 3:47PM EDT630.000.600.000.000.00-4012.50%
NOW240621P006400002024-05-24 3:02PM EDT640.000.750.000.000.00-10012.50%
NOW240621P006500002024-05-24 3:43PM EDT650.001.100.000.000.00-29012.50%
NOW240621P006600002024-05-24 3:05PM EDT660.001.500.000.000.00-306.25%
NOW240621P006700002024-05-24 3:06PM EDT670.002.040.000.000.00-3806.25%
NOW240621P006800002024-05-24 3:47PM EDT680.003.300.000.000.00-1106.25%
NOW240621P006900002024-05-24 3:50PM EDT690.004.500.000.000.00-806.25%
NOW240621P007000002024-05-24 3:50PM EDT700.006.250.000.000.00-4603.13%
NOW240621P007100002024-05-24 3:59PM EDT710.008.480.000.000.00-3103.13%
NOW240621P007150002024-05-23 3:33PM EDT715.006.070.000.000.00--03.13%
NOW240621P007200002024-05-24 3:30PM EDT720.0011.480.000.000.00-2601.56%
NOW240621P007250002024-05-24 10:55AM EDT725.0011.400.000.000.00-301.56%
NOW240621P007300002024-05-24 10:55AM EDT730.0013.200.000.000.00-500.78%
NOW240621P007350002024-05-24 3:48PM EDT735.0017.800.000.000.00-1000.39%
NOW240621P007400002024-05-24 3:45PM EDT740.0020.000.000.000.00-16000.00%
NOW240621P007450002024-05-24 3:20PM EDT745.0021.700.000.000.00-3100.00%
NOW240621P007500002024-05-24 3:30PM EDT750.0024.940.000.000.00-16900.00%
NOW240621P007550002024-05-24 11:55AM EDT755.0024.550.000.000.00-100.00%
NOW240621P007600002024-05-24 3:42PM EDT760.0031.200.000.000.00-2600.00%
NOW240621P007650002024-05-24 11:24AM EDT765.0029.990.000.000.00-200.00%
NOW240621P007700002024-05-24 3:47PM EDT770.0038.900.000.000.00-500.00%
NOW240621P007750002024-05-24 9:37AM EDT775.0035.900.000.000.00-100.00%
NOW240621P007800002024-05-24 3:47PM EDT780.0046.300.000.000.00-200.00%
NOW240621P007850002024-05-22 11:07AM EDT785.0021.800.000.000.00--00.00%
NOW240621P007900002024-05-22 10:52AM EDT790.0024.850.000.000.00-900.00%
NOW240621P008000002024-05-22 10:52AM EDT800.0030.660.000.000.00-100.00%
NOW240621P008200002024-05-23 2:31PM EDT820.0064.360.000.000.00-100.00%
NOW240621P008300002024-05-15 10:12AM EDT830.0091.690.000.000.00-100.00%
NOW240621P008400002024-05-24 9:30AM EDT840.0090.950.000.000.00-100.00%
NOW240621P008500002024-05-16 3:33PM EDT850.0088.440.000.000.00--00.00%
NOW240621P008600002024-05-14 3:26PM EDT860.00141.500.000.000.00-2000.00%
NOW240621P008800002024-05-22 3:01PM EDT880.00110.500.000.000.00-3400.00%
NOW240621P009000002024-05-15 3:24PM EDT900.00149.000.000.000.00-400.00%
NOW240621P009200002024-05-23 3:57PM EDT920.00161.760.000.000.00-600.00%
NOW240621P009300002024-05-23 3:57PM EDT930.00171.790.000.000.00-600.00%
NOW240621P009500002024-05-21 9:59AM EDT950.00182.000.000.000.00-500.00%
NOW240621P009600002023-12-04 12:27PM EDT960.00275.760.000.000.00--00.00%
NOW240621P010000002024-05-20 11:22AM EDT1,000.00230.910.000.000.00--00.00%
NOW240621P010400002024-01-17 12:33PM EDT1,040.00314.89267.50277.800.00--00.00%
NOW240621P011800002024-03-18 2:05PM EDT1,180.00425.26437.80447.900.00--085.52%