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
59 830,95 +843,73 (+1,43 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920C00350000 | 2024-03-22 1:08PM EDT | 350.00 | 440.00 | 365.10 | 380.10 | 0.00 | - | 1 | 1 | 75.40% |
| NOW240920C00400000 | 2024-01-03 10:31AM EDT | 400.00 | 289.10 | 383.50 | 398.50 | 0.00 | - | 1 | 1 | 139.56% |
| NOW240920C00460000 | 2024-01-04 4:40PM EDT | 460.00 | 239.00 | 333.40 | 346.30 | 0.00 | - | - | 1 | 124.27% |
| NOW240920C00500000 | 2024-01-31 10:39AM EDT | 500.00 | 287.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NOW240920C00520000 | 2023-11-30 12:03PM EDT | 520.00 | 199.92 | 214.70 | 221.00 | 0.00 | - | - | 1 | 52.98% |
| NOW240920C00540000 | 2024-02-09 3:24PM EDT | 540.00 | 296.50 | 238.50 | 250.40 | 0.00 | - | - | 1 | 85.04% |
| NOW240920C00550000 | 2024-02-21 2:48PM EDT | 550.00 | 217.50 | 242.00 | 251.30 | 0.00 | - | 1 | 1 | 91.10% |
| NOW240920C00560000 | 2024-04-25 12:55PM EDT | 560.00 | 171.50 | 180.60 | 188.90 | 0.00 | - | 1 | 6 | 51.52% |
| NOW240920C00570000 | 2024-03-11 9:41AM EDT | 570.00 | 213.80 | 216.00 | 229.90 | 0.00 | - | 1 | 4 | 82.33% |
| NOW240920C00580000 | 2024-03-28 10:16AM EDT | 580.00 | 208.80 | 164.60 | 170.10 | 0.00 | - | 1 | 0 | 47.95% |
| NOW240920C00590000 | 2024-04-26 12:31PM EDT | 590.00 | 164.80 | 156.20 | 161.50 | -52.60 | -24.20% | 2 | 1 | 46.78% |
| NOW240920C00600000 | 2024-04-23 12:54PM EDT | 600.00 | 168.00 | 148.00 | 152.90 | 0.00 | - | 1 | 14 | 45.56% |
| NOW240920C00610000 | 2024-03-13 12:19PM EDT | 610.00 | 209.80 | 182.50 | 191.40 | 0.00 | - | - | 1 | 73.24% |
| NOW240920C00620000 | 2024-03-06 2:47PM EDT | 620.00 | 161.00 | 189.30 | 197.40 | 0.00 | - | 2 | 2 | 80.86% |
| NOW240920C00630000 | 2024-04-19 11:46AM EDT | 630.00 | 126.28 | 124.30 | 130.00 | 0.00 | - | 2 | 7 | 43.54% |
| NOW240920C00640000 | 2023-12-13 4:22PM EDT | 640.00 | 138.80 | 144.40 | 146.60 | 0.00 | - | - | 2 | 57.41% |
| NOW240920C00650000 | 2024-04-05 3:39PM EDT | 650.00 | 168.00 | 110.30 | 115.10 | 0.00 | - | 1 | 9 | 41.97% |
| NOW240920C00660000 | 2024-04-22 3:30PM EDT | 660.00 | 110.15 | 103.40 | 108.30 | 0.00 | - | 1 | 10 | 41.45% |
| NOW240920C00670000 | 2024-02-20 11:19AM EDT | 670.00 | 128.75 | 146.90 | 151.70 | 0.00 | - | 3 | 2 | 69.19% |
| NOW240920C00680000 | 2024-03-06 11:28AM EDT | 680.00 | 117.53 | 143.60 | 151.20 | 0.00 | - | 1 | 1 | 70.87% |
| NOW240920C00690000 | 2024-04-16 1:29PM EDT | 690.00 | 108.24 | 83.80 | 88.00 | 0.00 | - | 1 | 4 | 39.32% |
| NOW240920C00700000 | 2024-04-25 3:58PM EDT | 700.00 | 77.34 | 79.00 | 81.80 | 0.00 | - | 1 | 24 | 38.73% |
| NOW240920C00710000 | 2024-04-25 12:47PM EDT | 710.00 | 66.50 | 73.10 | 75.90 | 0.00 | - | 2 | 41 | 38.19% |
| NOW240920C00720000 | 2024-04-26 12:31PM EDT | 720.00 | 73.80 | 68.10 | 74.00 | +9.30 | +14.42% | 6 | 29 | 39.75% |
| NOW240920C00730000 | 2024-04-26 3:47PM EDT | 730.00 | 64.00 | 63.30 | 64.90 | +2.42 | +3.93% | 10 | 38 | 37.20% |
| NOW240920C00740000 | 2024-04-26 11:08AM EDT | 740.00 | 60.80 | 58.70 | 59.80 | +5.80 | +10.55% | 8 | 20 | 36.75% |
| NOW240920C00750000 | 2024-04-26 10:18AM EDT | 750.00 | 59.60 | 54.20 | 55.10 | +8.05 | +15.62% | 5 | 40 | 36.39% |
| NOW240920C00760000 | 2024-04-26 12:25PM EDT | 760.00 | 53.80 | 49.50 | 52.60 | +8.80 | +19.56% | 25 | 60 | 37.12% |
| NOW240920C00770000 | 2024-04-25 3:52PM EDT | 770.00 | 43.69 | 45.30 | 47.30 | 0.00 | - | 5 | 34 | 36.18% |
| NOW240920C00780000 | 2024-04-25 10:07AM EDT | 780.00 | 33.90 | 41.40 | 43.60 | 0.00 | - | 1 | 45 | 36.01% |
| NOW240920C00790000 | 2024-04-22 1:31PM EDT | 790.00 | 43.00 | 37.90 | 39.90 | 0.00 | - | 1 | 21 | 35.72% |
| NOW240920C00800000 | 2024-04-26 1:16PM EDT | 800.00 | 37.97 | 34.60 | 36.70 | +4.94 | +14.96% | 3 | 42 | 35.59% |
| NOW240920C00810000 | 2024-04-25 10:29AM EDT | 810.00 | 27.95 | 31.70 | 33.20 | 0.00 | - | 1 | 29 | 35.17% |
| NOW240920C00820000 | 2024-04-25 3:35PM EDT | 820.00 | 30.85 | 28.90 | 30.70 | +3.30 | +11.98% | 5 | 47 | 35.23% |
| NOW240920C00830000 | 2024-04-22 12:16PM EDT | 830.00 | 29.35 | 26.10 | 27.80 | 0.00 | - | 1 | 44 | 34.93% |
| NOW240920C00840000 | 2024-04-26 3:46PM EDT | 840.00 | 24.20 | 24.10 | 25.30 | -10.30 | -29.86% | 1 | 27 | 34.76% |
| NOW240920C00860000 | 2024-04-25 11:18AM EDT | 860.00 | 16.90 | 19.80 | 21.20 | 0.00 | - | 4 | 66 | 34.69% |
| NOW240920C00880000 | 2024-04-24 11:29AM EDT | 880.00 | 24.40 | 15.90 | 17.40 | 0.00 | - | 1 | 11 | 34.41% |
| NOW240920C00900000 | 2024-04-24 9:38AM EDT | 900.00 | 22.90 | 12.90 | 14.20 | 0.00 | - | 1 | 57 | 34.16% |
| NOW240920C00920000 | 2024-02-15 1:49PM EDT | 920.00 | 38.00 | 25.20 | 28.10 | 0.00 | - | 1 | 3 | 46.69% |
| NOW240920C00940000 | 2024-04-24 11:29AM EDT | 940.00 | 14.20 | 8.20 | 9.80 | 0.00 | - | 5 | 20 | 34.23% |
| NOW240920C00960000 | 2024-04-24 11:33AM EDT | 960.00 | 11.80 | 6.60 | 7.60 | 0.00 | - | 9 | 20 | 33.69% |
| NOW240920C00980000 | 2024-04-10 12:33PM EDT | 980.00 | 17.71 | 5.20 | 6.20 | 0.00 | - | 1 | 46 | 33.66% |
| NOW240920C01000000 | 2024-04-26 10:38AM EDT | 1,000.00 | 5.30 | 4.10 | 5.10 | -3.10 | -36.90% | 4 | 70 | 33.73% |
| NOW240920C01020000 | 2024-04-23 9:55AM EDT | 1,020.00 | 6.50 | 3.30 | 4.20 | 0.00 | - | 1 | 130 | 33.82% |
| NOW240920C01040000 | 2024-03-05 2:13PM EDT | 1,040.00 | 9.90 | 9.60 | 11.00 | 0.00 | - | 25 | 26 | 44.18% |
| NOW240920C01060000 | 2024-04-12 11:28AM EDT | 1,060.00 | 9.60 | 1.70 | 3.00 | 0.00 | - | 2 | 76 | 34.33% |
| NOW240920C01080000 | 2024-02-09 3:43PM EDT | 1,080.00 | 14.70 | 9.40 | 11.70 | 0.00 | - | - | 1 | 48.07% |
| NOW240920C01100000 | 2024-04-03 3:21PM EDT | 1,100.00 | 5.80 | 0.95 | 2.65 | 0.00 | - | 1 | 5 | 36.10% |
| NOW240920C01120000 | 2024-03-15 10:42AM EDT | 1,120.00 | 6.61 | 5.10 | 5.90 | 0.00 | - | 1 | 1 | 43.53% |
| NOW240920C01140000 | 2024-04-02 9:41AM EDT | 1,140.00 | 4.50 | 0.50 | 2.10 | 0.00 | - | 1 | 9 | 37.02% |
| NOW240920C01160000 | 2024-04-09 3:23PM EDT | 1,160.00 | 4.60 | 0.35 | 1.90 | 0.00 | - | 1 | 1 | 37.55% |
| NOW240920C01180000 | 2024-04-09 12:27PM EDT | 1,180.00 | 4.43 | 0.20 | 1.75 | 0.00 | - | 1 | 16 | 38.15% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240920P00330000 | 2024-04-25 2:50PM EDT | 330.00 | 0.90 | 0.05 | 2.35 | 0.00 | - | 11 | 14 | 59.38% |
| NOW240920P00340000 | 2024-04-05 1:36PM EDT | 340.00 | 0.50 | 0.05 | 4.50 | 0.00 | - | 1 | 3 | 63.48% |
| NOW240920P00350000 | 2024-04-12 12:48PM EDT | 350.00 | 1.00 | 0.20 | 3.30 | 0.00 | - | 2 | 2 | 58.66% |
| NOW240920P00360000 | 2024-04-25 2:29PM EDT | 360.00 | 0.80 | 0.20 | 1.65 | 0.00 | - | 1 | 49 | 51.36% |
| NOW240920P00370000 | 2024-04-10 3:06PM EDT | 370.00 | 1.40 | 0.30 | 2.70 | 0.00 | - | 4 | 5 | 53.27% |
| NOW240920P00380000 | 2024-04-16 2:06PM EDT | 380.00 | 1.25 | 0.35 | 3.10 | 0.00 | - | 8 | 42 | 52.54% |
| NOW240920P00390000 | 2024-04-22 9:30AM EDT | 390.00 | 2.41 | 0.35 | 3.20 | 0.00 | - | 1 | 3 | 50.89% |
| NOW240920P00400000 | 2024-04-25 9:56AM EDT | 400.00 | 1.60 | 1.10 | 1.80 | 0.00 | - | 2 | 23 | 49.16% |
| NOW240920P00420000 | 2024-03-04 10:30AM EDT | 420.00 | 1.72 | 0.80 | 2.75 | 0.00 | - | 10 | 20 | 49.16% |
| NOW240920P00430000 | 2024-04-22 9:30AM EDT | 430.00 | 3.60 | 0.70 | 2.30 | 0.00 | - | 4 | 3 | 45.77% |
| NOW240920P00440000 | 2024-04-22 9:30AM EDT | 440.00 | 3.95 | 0.90 | 2.50 | 0.00 | - | - | 0 | 44.70% |
| NOW240920P00450000 | 2024-04-23 9:43AM EDT | 450.00 | 2.90 | 1.15 | 2.75 | 0.00 | - | 1 | 10 | 43.74% |
| NOW240920P00460000 | 2023-12-07 4:24PM EDT | 460.00 | 9.90 | 8.90 | 9.50 | 0.00 | - | 1 | 4 | 55.33% |
| NOW240920P00470000 | 2024-03-04 10:30AM EDT | 470.00 | 3.83 | 2.20 | 4.30 | 0.00 | - | 20 | 46 | 44.21% |
| NOW240920P00480000 | 2024-01-29 12:01PM EDT | 480.00 | 5.00 | 4.10 | 5.10 | 0.00 | - | 1 | 104 | 44.09% |
| NOW240920P00490000 | 2024-02-08 1:59PM EDT | 490.00 | 3.81 | 5.60 | 6.70 | 0.00 | - | 1 | 6 | 45.18% |
| NOW240920P00500000 | 2024-04-25 9:49AM EDT | 500.00 | 5.30 | 2.85 | 4.40 | 0.00 | - | 6 | 688 | 39.12% |
| NOW240920P00510000 | 2024-03-08 3:22PM EDT | 510.00 | 7.30 | 4.00 | 5.30 | 0.00 | - | 1 | 10 | 39.09% |
| NOW240920P00520000 | 2024-03-25 9:56AM EDT | 520.00 | 5.95 | 4.60 | 5.70 | 0.00 | - | 2 | 48 | 38.03% |
| NOW240920P00530000 | 2024-04-24 2:37PM EDT | 530.00 | 5.50 | 5.30 | 6.00 | 0.00 | - | 1 | 24 | 36.76% |
| NOW240920P00540000 | 2024-04-22 2:33PM EDT | 540.00 | 8.20 | 6.10 | 6.70 | 0.00 | - | 1 | 32 | 36.07% |
| NOW240920P00550000 | 2024-04-24 3:38PM EDT | 550.00 | 6.92 | 7.10 | 7.90 | 0.00 | - | 1 | 60 | 35.94% |
| NOW240920P00560000 | 2024-04-25 10:52AM EDT | 560.00 | 11.60 | 7.90 | 8.80 | 0.00 | - | 1 | 13 | 35.27% |
| NOW240920P00570000 | 2024-04-05 9:44AM EDT | 570.00 | 10.00 | 9.10 | 9.90 | 0.00 | - | 5 | 5 | 34.72% |
| NOW240920P00580000 | 2024-04-25 11:28AM EDT | 580.00 | 10.20 | 10.40 | 11.40 | -3.65 | -26.35% | 1 | 29 | 34.47% |
| NOW240920P00590000 | 2024-04-25 11:18AM EDT | 590.00 | 16.20 | 11.90 | 12.80 | 0.00 | - | 4 | 31 | 33.96% |
| NOW240920P00600000 | 2024-04-26 1:48PM EDT | 600.00 | 13.66 | 13.40 | 14.40 | -6.84 | -33.37% | 32 | 332 | 33.51% |
| NOW240920P00610000 | 2024-04-17 12:43PM EDT | 610.00 | 18.50 | 15.10 | 17.00 | 0.00 | - | 20 | 237 | 33.76% |
| NOW240920P00620000 | 2024-04-25 2:29PM EDT | 620.00 | 20.85 | 17.20 | 19.00 | 0.00 | - | 2 | 252 | 33.32% |
| NOW240920P00630000 | 2024-04-25 12:46PM EDT | 630.00 | 24.10 | 19.60 | 21.30 | 0.00 | - | 2 | 191 | 32.97% |
| NOW240920P00640000 | 2024-04-25 10:47AM EDT | 640.00 | 29.60 | 21.70 | 23.80 | 0.00 | - | 1 | 106 | 32.61% |
| NOW240920P00650000 | 2024-04-26 10:50AM EDT | 650.00 | 23.07 | 24.60 | 25.80 | -5.48 | -19.19% | 1 | 242 | 31.78% |
| NOW240920P00660000 | 2024-04-25 10:08AM EDT | 660.00 | 36.70 | 27.30 | 29.40 | 0.00 | - | 3 | 154 | 31.87% |
| NOW240920P00670000 | 2024-04-25 10:38AM EDT | 670.00 | 39.60 | 30.50 | 32.40 | 0.00 | - | 4 | 18 | 31.40% |
| NOW240920P00680000 | 2024-04-25 10:01AM EDT | 680.00 | 34.88 | 33.90 | 35.50 | -11.82 | -25.31% | 1 | 36 | 30.86% |
| NOW240920P00690000 | 2024-04-25 10:06AM EDT | 690.00 | 38.66 | 37.70 | 39.60 | -12.44 | -24.34% | 1 | 15 | 30.76% |
| NOW240920P00700000 | 2024-04-25 2:27PM EDT | 700.00 | 47.44 | 41.30 | 43.50 | 0.00 | - | 5 | 215 | 30.39% |
| NOW240920P00710000 | 2024-04-25 10:12AM EDT | 710.00 | 57.90 | 45.70 | 47.60 | 0.00 | - | 5 | 276 | 29.97% |
| NOW240920P00720000 | 2024-04-25 10:06AM EDT | 720.00 | 66.30 | 50.40 | 52.50 | 0.00 | - | 2 | 37 | 29.85% |
| NOW240920P00730000 | 2024-04-26 12:25PM EDT | 730.00 | 54.10 | 55.30 | 56.50 | -11.50 | -17.53% | 40 | 31 | 29.07% |
| NOW240920P00740000 | 2024-04-26 12:58PM EDT | 740.00 | 58.60 | 60.40 | 61.80 | -11.50 | -16.41% | 2 | 30 | 28.85% |
| NOW240920P00750000 | 2024-04-26 3:47PM EDT | 750.00 | 66.80 | 65.80 | 67.30 | -6.93 | -9.40% | 1 | 21 | 28.58% |
| NOW240920P00760000 | 2024-04-11 10:23AM EDT | 760.00 | 62.00 | 71.00 | 73.90 | 0.00 | - | 1 | 31 | 28.76% |
| NOW240920P00770000 | 2024-04-25 2:14PM EDT | 770.00 | 73.39 | 77.00 | 80.60 | -11.61 | -13.66% | 2 | 41 | 28.85% |
| NOW240920P00780000 | 2024-04-25 10:16AM EDT | 780.00 | 99.00 | 83.10 | 86.80 | 0.00 | - | 1 | 77 | 28.50% |
| NOW240920P00790000 | 2024-04-16 3:33PM EDT | 790.00 | 86.40 | 89.80 | 93.80 | 0.00 | - | 2 | 95 | 28.47% |
| NOW240920P00800000 | 2024-04-12 1:10PM EDT | 800.00 | 82.60 | 96.50 | 100.80 | 0.00 | - | 1 | 9 | 28.28% |
| NOW240920P00810000 | 2024-03-07 4:47PM EDT | 810.00 | 90.30 | 79.20 | 84.20 | 0.00 | - | - | 1 | 0.00% |
| NOW240920P00820000 | 2024-01-24 1:12PM EDT | 820.00 | 91.90 | 88.40 | 90.90 | 0.00 | - | - | 3 | 0.00% |
| NOW240920P00830000 | 2024-01-24 11:53AM EDT | 830.00 | 99.30 | 93.30 | 97.30 | 0.00 | - | - | 2 | 0.00% |
| NOW240920P00840000 | 2024-04-12 10:55AM EDT | 840.00 | 107.20 | 125.90 | 131.20 | 0.00 | - | 6 | 9 | 27.58% |
| NOW240920P00860000 | 2024-02-09 2:15PM EDT | 860.00 | 92.40 | 127.50 | 135.60 | 0.00 | - | 8 | 8 | 0.00% |
| NOW240920P00880000 | 2024-04-22 1:10PM EDT | 880.00 | 169.40 | 159.30 | 164.60 | 0.00 | - | 1 | 1 | 26.69% |
| NOW240920P00980000 | 2024-04-25 3:45PM EDT | 980.00 | 268.27 | 249.90 | 264.00 | 0.00 | - | 40 | 0 | 35.39% |
| NOW240920P01000000 | 2023-12-27 11:26AM EDT | 1,000.00 | 299.24 | 226.00 | 238.00 | 0.00 | - | - | 0 | 0.00% |
