La bourse ferme dans 5 h
CAC 40
7 987,80 -70,00 (-0,87 %) Euro Stoxx 50
4 997,39 -32,96 (-0,66 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 345,80 -10,70 (-0,45 %) Bitcoin EUR
62 647,33 -601,20 (-0,95 %)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240628C00550000 | 2024-05-17 3:47PM EDT | 550.00 | 216.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628C00710000 | 2024-05-28 11:12AM EDT | 710.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NOW240628C00715000 | 2024-05-28 11:12AM EDT | 715.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NOW240628C00720000 | 2024-05-28 10:50AM EDT | 720.00 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628C00725000 | 2024-05-28 10:06AM EDT | 725.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW240628C00730000 | 2024-05-28 3:46PM EDT | 730.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| NOW240628C00735000 | 2024-05-28 11:25AM EDT | 735.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NOW240628C00740000 | 2024-05-28 1:34PM EDT | 740.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NOW240628C00745000 | 2024-05-28 1:34PM EDT | 745.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NOW240628C00750000 | 2024-05-28 12:01PM EDT | 750.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NOW240628C00755000 | 2024-05-28 10:33AM EDT | 755.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NOW240628C00760000 | 2024-05-28 10:33AM EDT | 760.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NOW240628C00765000 | 2024-05-16 10:01AM EDT | 765.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NOW240628C00770000 | 2024-05-24 9:32AM EDT | 770.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NOW240628C00775000 | 2024-05-28 11:52AM EDT | 775.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NOW240628C00780000 | 2024-05-23 10:56AM EDT | 780.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240628C00785000 | 2024-05-24 12:18PM EDT | 785.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240628C00790000 | 2024-05-28 1:04PM EDT | 790.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240628C00795000 | 2024-05-28 9:41AM EDT | 795.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240628C00800000 | 2024-05-28 2:10PM EDT | 800.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NOW240628C00805000 | 2024-05-24 10:39AM EDT | 805.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NOW240628C00810000 | 2024-05-17 3:50PM EDT | 810.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240628C00815000 | 2024-05-28 2:10PM EDT | 815.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240628C00825000 | 2024-05-28 10:48AM EDT | 825.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240628C00830000 | 2024-05-28 2:48PM EDT | 830.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NOW240628C00835000 | 2024-05-28 1:47PM EDT | 835.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW240628C00840000 | 2024-05-28 11:37AM EDT | 840.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NOW240628C00850000 | 2024-05-20 2:53PM EDT | 850.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240628C00870000 | 2024-05-24 10:04AM EDT | 870.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240628C00880000 | 2024-05-22 2:11PM EDT | 880.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW240628C00890000 | 2024-05-24 10:04AM EDT | 890.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NOW240628C00900000 | 2024-05-15 1:17PM EDT | 900.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240628C00950000 | 2024-05-14 1:26PM EDT | 950.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240628C00960000 | 2024-05-14 1:26PM EDT | 960.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240628C00970000 | 2024-05-14 1:27PM EDT | 970.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240628C01020000 | 2024-05-20 9:38AM EDT | 1,020.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240628C01040000 | 2024-05-16 11:12AM EDT | 1,040.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240628P00460000 | 2024-05-20 9:38AM EDT | 460.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW240628P00585000 | 2024-05-22 3:41PM EDT | 585.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240628P00610000 | 2024-05-14 9:54AM EDT | 610.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240628P00615000 | 2024-05-13 2:55PM EDT | 615.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NOW240628P00620000 | 2024-05-22 3:41PM EDT | 620.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NOW240628P00640000 | 2024-05-22 3:59PM EDT | 640.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240628P00645000 | 2024-05-16 12:54PM EDT | 645.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NOW240628P00650000 | 2024-05-28 2:10PM EDT | 650.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NOW240628P00660000 | 2024-05-28 1:34PM EDT | 660.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NOW240628P00665000 | 2024-05-28 2:58PM EDT | 665.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NOW240628P00670000 | 2024-05-28 3:50PM EDT | 670.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NOW240628P00675000 | 2024-05-24 3:30PM EDT | 675.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NOW240628P00680000 | 2024-05-28 3:50PM EDT | 680.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NOW240628P00685000 | 2024-05-28 3:47PM EDT | 685.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NOW240628P00690000 | 2024-05-28 12:01PM EDT | 690.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NOW240628P00695000 | 2024-05-28 2:55PM EDT | 695.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NOW240628P00700000 | 2024-05-28 1:59PM EDT | 700.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NOW240628P00705000 | 2024-05-28 2:23PM EDT | 705.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NOW240628P00710000 | 2024-05-28 10:57AM EDT | 710.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| NOW240628P00715000 | 2024-05-28 11:32AM EDT | 715.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NOW240628P00720000 | 2024-05-28 10:57AM EDT | 720.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NOW240628P00725000 | 2024-05-28 1:31PM EDT | 725.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NOW240628P00730000 | 2024-05-28 1:31PM EDT | 730.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW240628P00735000 | 2024-05-28 11:32AM EDT | 735.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628P00740000 | 2024-05-28 9:56AM EDT | 740.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628P00745000 | 2024-05-23 2:52PM EDT | 745.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628P00750000 | 2024-05-24 11:59AM EDT | 750.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240628P00755000 | 2024-05-23 2:37PM EDT | 755.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW240628P00760000 | 2024-05-21 10:07AM EDT | 760.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW240628P00765000 | 2024-05-24 9:36AM EDT | 765.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW240628P00770000 | 2024-05-24 1:55PM EDT | 770.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW240628P00820000 | 2024-05-22 11:23AM EDT | 820.00 | 46.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
