La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 736,30 +888,86 (+1,51 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719C00500000 | 2024-03-12 10:23AM EDT | 500.00 | 287.00 | 268.70 | 280.30 | 0.00 | - | 1 | 1 | 118.08% |
| NOW240719C00530000 | 2024-03-21 9:30AM EDT | 530.00 | 260.90 | 187.00 | 201.80 | 0.00 | - | - | 1 | 53.11% |
| NOW240719C00540000 | 2024-04-18 3:26PM EDT | 540.00 | 205.00 | 186.50 | 197.00 | 0.00 | - | 78 | 49 | 50.57% |
| NOW240719C00560000 | 2024-04-12 12:38PM EDT | 560.00 | 223.25 | 167.60 | 178.40 | 0.00 | - | 6 | 9 | 55.52% |
| NOW240719C00590000 | 2024-03-21 12:36PM EDT | 590.00 | 208.50 | 139.10 | 144.30 | 0.00 | - | 19 | 33 | 42.34% |
| NOW240719C00610000 | 2024-03-21 10:52AM EDT | 610.00 | 187.10 | 122.00 | 127.70 | 0.00 | - | 5 | 15 | 41.55% |
| NOW240719C00620000 | 2024-03-21 11:03AM EDT | 620.00 | 178.50 | 114.20 | 119.20 | 0.00 | - | 4 | 9 | 40.64% |
| NOW240719C00630000 | 2024-04-25 11:59AM EDT | 630.00 | 98.40 | 108.70 | 113.30 | 0.00 | - | 2 | 11 | 42.19% |
| NOW240719C00640000 | 2024-03-21 12:13PM EDT | 640.00 | 166.90 | 99.50 | 104.30 | 0.00 | - | 9 | 23 | 40.38% |
| NOW240719C00650000 | 2024-04-25 10:47AM EDT | 650.00 | 77.40 | 92.30 | 97.50 | 0.00 | - | 1 | 24 | 40.48% |
| NOW240719C00660000 | 2024-04-16 11:50AM EDT | 660.00 | 110.30 | 84.30 | 89.10 | 0.00 | - | 5 | 30 | 38.96% |
| NOW240719C00670000 | 2024-04-25 3:35PM EDT | 670.00 | 72.30 | 77.40 | 83.90 | 0.00 | - | 4 | 32 | 39.95% |
| NOW240719C00680000 | 2024-04-25 2:26PM EDT | 680.00 | 67.85 | 70.60 | 75.40 | 0.00 | - | 3 | 23 | 38.01% |
| NOW240719C00690000 | 2024-04-26 10:17AM EDT | 690.00 | 72.40 | 63.90 | 67.00 | +19.60 | +37.12% | 3 | 27 | 36.03% |
| NOW240719C00700000 | 2024-04-26 11:02AM EDT | 700.00 | 66.25 | 58.00 | 63.70 | +8.85 | +15.42% | 5 | 110 | 37.76% |
| NOW240719C00710000 | 2024-04-26 12:31PM EDT | 710.00 | 58.40 | 52.10 | 57.30 | +9.50 | +19.43% | 5 | 19 | 36.88% |
| NOW240719C00720000 | 2024-04-26 3:58PM EDT | 720.00 | 48.00 | 47.10 | 48.30 | +3.70 | +8.35% | 11 | 33 | 33.90% |
| NOW240719C00730000 | 2024-04-26 11:09AM EDT | 730.00 | 49.90 | 42.00 | 43.00 | -12.11 | -19.53% | 7 | 9 | 33.41% |
| NOW240719C00740000 | 2024-04-26 10:17AM EDT | 740.00 | 43.00 | 37.10 | 38.40 | +10.10 | +30.70% | 7 | 30 | 33.19% |
| NOW240719C00750000 | 2024-04-26 3:37PM EDT | 750.00 | 33.40 | 32.70 | 33.90 | +4.58 | +15.89% | 140 | 112 | 32.79% |
| NOW240719C00760000 | 2024-04-26 1:36PM EDT | 760.00 | 31.20 | 28.30 | 31.00 | +8.38 | +36.72% | 7 | 90 | 33.34% |
| NOW240719C00770000 | 2024-04-26 10:13AM EDT | 770.00 | 28.70 | 25.10 | 26.40 | +4.20 | +17.14% | 2 | 130 | 32.37% |
| NOW240719C00780000 | 2024-04-26 2:06PM EDT | 780.00 | 23.30 | 21.90 | 23.00 | +4.70 | +25.27% | 5 | 121 | 32.06% |
| NOW240719C00790000 | 2024-04-26 1:10PM EDT | 790.00 | 21.40 | 19.00 | 21.70 | +2.10 | +10.88% | 4 | 29 | 33.22% |
| NOW240719C00800000 | 2024-04-26 12:05PM EDT | 800.00 | 19.70 | 16.30 | 20.10 | +4.98 | +33.83% | 7 | 56 | 33.98% |
| NOW240719C00810000 | 2024-04-24 3:36PM EDT | 810.00 | 16.70 | 14.00 | 15.20 | -10.80 | -39.27% | 5 | 38 | 31.66% |
| NOW240719C00820000 | 2024-04-26 3:50PM EDT | 820.00 | 12.78 | 12.10 | 13.10 | -11.48 | -47.32% | 1 | 25 | 31.50% |
| NOW240719C00830000 | 2024-04-25 3:45PM EDT | 830.00 | 12.50 | 10.40 | 11.30 | +2.70 | +27.55% | 3 | 25 | 31.42% |
| NOW240719C00840000 | 2024-04-24 9:52AM EDT | 840.00 | 20.17 | 8.80 | 9.80 | 0.00 | - | 1 | 21 | 31.43% |
| NOW240719C00850000 | 2024-04-26 11:21AM EDT | 850.00 | 9.94 | 7.40 | 8.50 | -0.16 | -1.58% | 1 | 14 | 31.47% |
| NOW240719C00860000 | 2024-04-26 11:20AM EDT | 860.00 | 8.60 | 6.30 | 7.10 | +3.22 | +59.85% | 3 | 14 | 31.18% |
| NOW240719C00870000 | 2024-04-25 10:38AM EDT | 870.00 | 4.83 | 5.40 | 6.00 | 0.00 | - | 6 | 14 | 31.06% |
| NOW240719C00880000 | 2024-04-26 2:37PM EDT | 880.00 | 4.95 | 4.60 | 5.20 | +0.55 | +12.50% | 1 | 8 | 31.17% |
| NOW240719C00890000 | 2024-04-25 11:15AM EDT | 890.00 | 3.80 | 3.60 | 4.40 | 0.00 | - | 3 | 7 | 31.11% |
| NOW240719C00900000 | 2024-04-26 11:34AM EDT | 900.00 | 4.50 | 3.10 | 3.90 | -4.30 | -48.86% | 11 | 17 | 31.41% |
| NOW240719C00910000 | 2024-04-19 2:37PM EDT | 910.00 | 6.10 | 2.40 | 3.20 | 0.00 | - | 2 | 2 | 31.17% |
| NOW240719C00920000 | 2024-04-25 12:43PM EDT | 920.00 | 2.45 | 1.95 | 2.85 | 0.00 | - | 1 | 1 | 31.50% |
| NOW240719C00930000 | 2024-04-04 1:58PM EDT | 930.00 | 13.70 | 1.70 | 2.55 | 0.00 | - | 3 | 0 | 31.85% |
| NOW240719C00940000 | 2024-04-10 11:05AM EDT | 940.00 | 11.40 | 1.30 | 2.30 | 0.00 | - | 5 | 11 | 32.23% |
| NOW240719C00950000 | 2024-04-19 10:44AM EDT | 950.00 | 3.60 | 1.05 | 2.25 | 0.00 | - | 1 | 4 | 33.11% |
| NOW240719C00960000 | 2024-04-03 3:48PM EDT | 960.00 | 8.23 | 0.80 | 2.00 | 0.00 | - | 6 | 3 | 33.36% |
| NOW240719C00980000 | 2024-04-12 10:57AM EDT | 980.00 | 7.00 | 0.50 | 1.65 | 0.00 | - | 1 | 2 | 34.10% |
| NOW240719C00990000 | 2024-04-23 9:54AM EDT | 990.00 | 2.25 | 0.35 | 1.30 | 0.00 | - | 4 | 5 | 33.64% |
| NOW240719C01000000 | 2024-03-28 1:02PM EDT | 1,000.00 | 6.09 | 0.30 | 1.40 | 0.00 | - | 1 | 4 | 34.94% |
| NOW240719C01020000 | 2024-04-22 1:51PM EDT | 1,020.00 | 1.40 | 0.20 | 1.20 | 0.00 | - | 1 | 4 | 35.78% |
| NOW240719C01040000 | 2024-04-05 11:29AM EDT | 1,040.00 | 5.30 | 0.10 | 1.10 | 0.00 | - | 2 | 2 | 36.93% |
| NOW240719C01060000 | 2024-03-15 3:38PM EDT | 1,060.00 | 3.75 | 2.70 | 7.30 | 0.00 | - | 3 | 6 | 50.41% |
| NOW240719C01100000 | 2024-04-05 12:56PM EDT | 1,100.00 | 1.35 | 0.00 | 2.85 | 0.00 | - | 2 | 41 | 48.50% |
| NOW240719C01160000 | 2024-04-19 3:21PM EDT | 1,160.00 | 0.40 | 0.00 | 2.75 | 0.00 | - | 2 | 3 | 52.94% |
| NOW240719C01180000 | 2024-04-23 11:05AM EDT | 1,180.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 4 | 6 | 54.45% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240719P00390000 | 2024-04-09 11:53AM EDT | 390.00 | 0.78 | 0.00 | 4.10 | 0.00 | - | - | 2 | 69.17% |
| NOW240719P00440000 | 2024-04-09 2:43PM EDT | 440.00 | 0.69 | 0.05 | 4.30 | 0.00 | - | - | 27 | 57.79% |
| NOW240719P00460000 | 2024-04-09 9:56AM EDT | 460.00 | 1.40 | 0.20 | 1.30 | 0.00 | - | - | 3 | 48.76% |
| NOW240719P00490000 | 2024-04-22 3:44PM EDT | 490.00 | 2.21 | 0.40 | 1.50 | 0.00 | - | 2 | 3 | 43.83% |
| NOW240719P00500000 | 2024-04-25 10:16AM EDT | 500.00 | 1.70 | 0.50 | 1.65 | 0.00 | - | 2 | 3 | 42.58% |
| NOW240719P00570000 | 2024-04-25 10:38AM EDT | 570.00 | 5.32 | 3.10 | 3.60 | 0.00 | - | 8 | 9 | 34.83% |
| NOW240719P00580000 | 2024-04-25 10:38AM EDT | 580.00 | 6.47 | 3.70 | 4.20 | 0.00 | - | 6 | 8 | 34.09% |
| NOW240719P00590000 | 2024-04-17 11:46AM EDT | 590.00 | 7.85 | 4.40 | 5.20 | 0.00 | - | 1 | 32 | 33.91% |
| NOW240719P00600000 | 2024-04-26 10:24AM EDT | 600.00 | 5.00 | 5.30 | 5.80 | -2.10 | -29.58% | 1 | 15 | 32.79% |
| NOW240719P00610000 | 2024-04-25 11:34AM EDT | 610.00 | 10.55 | 6.10 | 6.90 | 0.00 | - | 2 | 34 | 32.31% |
| NOW240719P00620000 | 2024-04-25 3:13PM EDT | 620.00 | 9.80 | 7.50 | 8.20 | 0.00 | - | 2 | 46 | 31.87% |
| NOW240719P00630000 | 2024-04-25 12:40PM EDT | 630.00 | 10.30 | 8.90 | 9.70 | -2.70 | -20.77% | 5 | 47 | 31.42% |
| NOW240719P00640000 | 2024-04-26 3:27PM EDT | 640.00 | 10.85 | 10.40 | 11.40 | -4.25 | -28.15% | 12 | 115 | 30.95% |
| NOW240719P00650000 | 2024-04-26 10:39AM EDT | 650.00 | 11.50 | 11.90 | 13.50 | -4.00 | -25.81% | 12 | 30 | 30.65% |
| NOW240719P00660000 | 2024-04-25 1:36PM EDT | 660.00 | 19.75 | 14.70 | 15.90 | 0.00 | - | 25 | 111 | 30.35% |
| NOW240719P00670000 | 2024-04-26 11:16AM EDT | 670.00 | 16.60 | 17.20 | 18.20 | -4.50 | -21.33% | 2 | 29 | 29.70% |
| NOW240719P00680000 | 2024-04-26 3:36PM EDT | 680.00 | 21.10 | 19.90 | 21.20 | -3.50 | -14.23% | 13 | 32 | 29.39% |
| NOW240719P00690000 | 2024-04-26 2:37PM EDT | 690.00 | 24.05 | 23.10 | 24.40 | -11.70 | -32.73% | 3 | 238 | 28.96% |
| NOW240719P00700000 | 2024-04-26 3:44PM EDT | 700.00 | 28.10 | 26.70 | 28.30 | -7.20 | -20.40% | 28 | 63 | 28.79% |
| NOW240719P00710000 | 2024-04-25 1:14PM EDT | 710.00 | 39.50 | 30.90 | 31.60 | 0.00 | - | 10 | 34 | 27.89% |
| NOW240719P00720000 | 2024-04-26 3:44PM EDT | 720.00 | 36.50 | 35.10 | 36.50 | -5.70 | -13.51% | 19 | 45 | 27.88% |
| NOW240719P00730000 | 2024-04-26 3:44PM EDT | 730.00 | 41.50 | 40.10 | 41.30 | +1.80 | +4.53% | 17 | 18 | 27.50% |
| NOW240719P00740000 | 2024-04-26 2:38PM EDT | 740.00 | 46.20 | 45.50 | 46.70 | -21.77 | -32.03% | 7 | 49 | 27.26% |
| NOW240719P00750000 | 2024-04-26 2:59PM EDT | 750.00 | 51.30 | 51.00 | 52.50 | -16.15 | -23.94% | 33 | 105 | 27.01% |
| NOW240719P00760000 | 2024-04-26 12:29PM EDT | 760.00 | 55.88 | 56.00 | 59.20 | +5.18 | +10.22% | 14 | 128 | 27.13% |
| NOW240719P00770000 | 2024-04-24 11:02AM EDT | 770.00 | 57.50 | 63.10 | 67.10 | 0.00 | - | 3 | 33 | 27.93% |
| NOW240719P00780000 | 2024-04-24 10:20AM EDT | 780.00 | 63.70 | 70.00 | 74.40 | 0.00 | - | 1 | 77 | 28.01% |
| NOW240719P00790000 | 2024-04-25 11:29AM EDT | 790.00 | 92.80 | 77.10 | 81.30 | 0.00 | - | 25 | 36 | 27.48% |
| NOW240719P00800000 | 2024-04-25 10:14AM EDT | 800.00 | 78.73 | 84.80 | 88.80 | -27.44 | -25.85% | 2 | 38 | 27.17% |
| NOW240719P00810000 | 2024-04-18 2:54PM EDT | 810.00 | 95.80 | 89.90 | 96.90 | 0.00 | - | 1 | 86 | 27.15% |
| NOW240719P00820000 | 2024-04-05 12:00PM EDT | 820.00 | 69.20 | 98.60 | 105.40 | 0.00 | - | 17 | 33 | 27.29% |
| NOW240719P00830000 | 2024-04-16 12:25PM EDT | 830.00 | 107.00 | 105.20 | 114.20 | 0.00 | - | 2 | 26 | 27.54% |
| NOW240719P00840000 | 2024-03-14 2:36PM EDT | 840.00 | 90.30 | 90.30 | 95.90 | 0.00 | - | 4 | 20 | 0.00% |
| NOW240719P00850000 | 2024-04-10 9:35AM EDT | 850.00 | 99.00 | 126.90 | 133.40 | 0.00 | - | 1 | 60 | 29.58% |
| NOW240719P00860000 | 2024-03-12 11:04AM EDT | 860.00 | 103.70 | 106.70 | 111.00 | 0.00 | - | - | 1 | 0.00% |
| NOW240719P00880000 | 2024-03-12 11:06AM EDT | 880.00 | 118.80 | 122.60 | 126.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240719P00900000 | 2024-03-14 1:26PM EDT | 900.00 | 136.90 | 137.50 | 143.10 | 0.00 | - | 4 | 2 | 0.00% |
| NOW240719P00910000 | 2024-04-11 3:32PM EDT | 910.00 | 143.00 | 181.70 | 192.20 | 0.00 | - | - | 0 | 35.85% |
