La bourse ferme dans 3 h 9 min

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
728,86-9,65 (-1,31 %)
À la clôture : 04:00PM EDT
722,31 -6,55 (-0,90 %)
Avant Bourse : 08:20AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW260116C002700002024-01-25 12:10PM EDT270.00531.00522.00537.100.00-11105.40%
NOW260116C003000002024-04-19 11:55AM EDT300.00448.00486.30506.000.00-5593.52%
NOW260116C003500002023-12-05 2:41PM EDT350.00378.90369.20374.800.00--60.00%
NOW260116C004000002024-04-26 12:11PM EDT400.00380.00376.00393.900.00-1263.51%
NOW260116C004200002024-01-22 2:44PM EDT420.00388.60374.20390.900.00-1768.28%
NOW260116C004400002023-12-28 3:23PM EDT440.00327.00378.00390.300.00--174.07%
NOW260116C004500002023-10-27 3:44PM EDT450.00202.00291.00302.200.00-10538.08%
NOW260116C004600002024-01-26 11:53AM EDT460.00376.32364.00379.100.00-1173.08%
NOW260116C004800002024-01-17 12:41PM EDT480.00314.80346.20358.400.00-1269.31%
NOW260116C004900002023-10-25 3:40PM EDT490.00166.00260.50273.700.00-1038.67%
NOW260116C005000002024-04-25 10:47AM EDT500.00278.00298.10311.900.00-1654.64%
NOW260116C005200002024-02-09 11:32AM EDT520.00361.25310.30322.700.00-1163.24%
NOW260116C005300002024-01-30 10:32AM EDT530.00332.000.000.000.00-3460.00%
NOW260116C005400002024-02-12 11:34AM EDT540.00341.10324.10333.700.00-2371.37%
NOW260116C005500002024-01-17 4:35PM EDT550.00267.00294.50306.500.00-1962.79%
NOW260116C005600002024-05-09 2:07PM EDT560.00250.000.000.000.00-110.00%
NOW260116C005700002023-10-23 9:47AM EDT570.00129.200.000.000.00-110.00%
NOW260116C005800002024-05-28 10:54AM EDT580.00236.700.000.000.00-110.00%
NOW260116C005900002024-05-28 11:04AM EDT590.00230.600.000.000.00-130.00%
NOW260116C006000002024-05-07 12:38PM EDT600.00217.950.000.000.00-1210.00%
NOW260116C006100002024-01-04 3:11PM EDT610.00189.35266.50277.200.00-5562.32%
NOW260116C006200002024-04-25 11:52AM EDT620.00204.60216.60228.100.00-1749.73%
NOW260116C006300002024-04-25 9:48AM EDT630.00195.22209.70224.700.00--150.13%
NOW260116C006400002024-05-24 12:14PM EDT640.00217.000.000.000.00-1200.00%
NOW260116C006500002024-05-22 3:04PM EDT650.00232.700.000.000.00-1200.00%
NOW260116C006600002024-04-25 10:13AM EDT660.00183.00193.30205.100.00-11148.28%
NOW260116C006700002024-01-25 3:31PM EDT670.00215.40223.80232.000.00-12156.40%
NOW260116C006800002024-05-24 2:54PM EDT680.00190.760.000.000.00-190.00%
NOW260116C006900002024-05-02 11:39AM EDT690.00154.320.000.000.00-1160.00%
NOW260116C007000002024-05-24 3:38PM EDT700.00177.400.000.000.00-1570.00%
NOW260116C007100002024-01-23 4:40PM EDT710.00192.00199.90210.000.00-2454.24%
NOW260116C007200002024-05-09 1:35PM EDT720.00160.000.000.000.00-3270.00%
NOW260116C007300002024-05-24 9:48AM EDT730.00163.310.000.000.00-5270.03%
NOW260116C007400002024-05-07 10:31AM EDT740.00141.500.000.000.00-1180.20%
NOW260116C007500002024-05-15 9:54AM EDT750.00151.000.000.000.00-1520.39%
NOW260116C007600002024-05-23 10:04AM EDT760.00168.000.000.000.00-11090.78%
NOW260116C007800002024-05-24 9:48AM EDT780.00139.330.000.000.00-5490.78%
NOW260116C008000002024-05-28 2:31PM EDT800.00121.440.000.000.00-31101.56%
NOW260116C008200002024-05-09 3:12PM EDT820.00113.200.000.000.00-7371.56%
NOW260116C008400002024-05-23 2:19PM EDT840.00125.200.000.000.00-2211.56%
NOW260116C008600002024-05-01 10:44AM EDT860.0087.450.000.000.00-3263.13%
NOW260116C008800002024-05-28 3:54PM EDT880.0091.000.000.000.00-3433.13%
NOW260116C009000002024-05-21 10:35AM EDT900.00111.300.000.000.00-1393.13%
NOW260116C009200002024-05-28 9:58AM EDT920.0077.500.000.000.00-1233.13%
NOW260116C009400002024-05-28 12:34PM EDT940.0073.000.000.000.00-1483.13%
NOW260116C009600002024-05-15 9:37AM EDT960.0072.060.000.000.00-1713.13%
NOW260116C009800002024-03-08 12:07PM EDT980.0095.50101.40109.600.00-203149.74%
NOW260116C010000002024-05-28 9:34AM EDT1,000.0061.000.000.000.00-5876.25%
NOW260116C010200002024-05-23 10:58AM EDT1,020.0070.000.000.000.00-1356.25%
NOW260116C010400002024-05-24 12:35PM EDT1,040.0058.290.000.000.00-1156.25%
NOW260116C010600002024-05-09 3:22PM EDT1,060.0049.200.000.000.00-3506.25%
NOW260116C010800002024-04-24 12:13PM EDT1,080.0058.7542.0051.000.00-201238.24%
NOW260116C011000002024-05-28 10:57AM EDT1,100.0042.700.000.000.00-30626.25%
NOW260116C011200002024-05-09 2:36PM EDT1,120.0038.200.000.000.00-5106.25%
NOW260116C011400002024-04-24 11:32AM EDT1,140.0049.1034.4042.000.00-11737.93%
NOW260116C011600002024-04-24 2:32PM EDT1,160.0046.5031.3039.000.00-1237.72%
NOW260116C011800002024-05-23 3:57PM EDT1,180.0036.050.000.000.00-4996.25%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW260116P002700002024-05-17 1:06PM EDT270.003.500.000.000.00-16212.50%
NOW260116P002800002024-04-24 9:47AM EDT280.004.602.256.700.00-1547.71%
NOW260116P002900002024-04-19 3:52PM EDT290.008.000.000.000.00-1212.50%
NOW260116P003000002024-05-28 9:59AM EDT300.005.000.000.000.00-112612.50%
NOW260116P003100002024-04-26 1:47PM EDT310.007.002.356.000.00-1442.13%
NOW260116P003200002024-04-19 3:59PM EDT320.0010.000.000.000.00-1812.50%
NOW260116P003300002024-04-15 12:38PM EDT330.008.502.409.100.00-12243.33%
NOW260116P003400002024-04-15 3:07PM EDT340.009.502.709.600.00-11442.47%
NOW260116P003500002024-04-25 9:54AM EDT350.0010.903.509.000.00-11340.43%
NOW260116P003600002024-05-06 3:51PM EDT360.009.500.000.000.00-6412.50%
NOW260116P003700002024-05-09 12:06PM EDT370.0010.400.000.000.00-3412.50%
NOW260116P003800002024-04-25 12:30PM EDT380.0013.705.0014.200.00-91141.25%
NOW260116P003900002024-05-20 3:34PM EDT390.009.000.000.000.00-12712.50%
NOW260116P004000002024-05-16 11:27AM EDT400.0010.000.000.000.00-4326.25%
NOW260116P004100002024-05-20 3:07PM EDT410.0011.000.000.000.00-1266.25%
NOW260116P004200002024-05-20 3:20PM EDT420.0011.600.000.000.00-166.25%
NOW260116P004300002024-05-15 2:10PM EDT430.0014.300.000.000.00-11106.25%
NOW260116P004400002024-04-10 11:10AM EDT440.0020.0013.4018.500.00-3736.48%
NOW260116P004500002024-05-20 10:01AM EDT450.0015.850.000.000.00-156.25%
NOW260116P004600002024-04-29 3:55PM EDT460.0022.900.000.000.00-136.25%
NOW260116P004700002024-03-14 9:30AM EDT470.0025.0024.2026.500.00-2437.24%
NOW260116P004800002024-05-28 9:52AM EDT480.0023.350.000.000.00-2206.25%
NOW260116P004900002024-05-15 12:24PM EDT490.0023.300.000.000.00-9176.25%
NOW260116P005000002024-05-28 9:52AM EDT500.0026.900.000.000.00-21536.25%
NOW260116P005100002024-05-15 2:39PM EDT510.0026.300.000.000.00-23536.25%
NOW260116P005200002024-05-09 9:37AM EDT520.0030.200.000.000.00-1176.25%
NOW260116P005300002024-05-20 11:11AM EDT530.0027.500.000.000.00-101146.25%
NOW260116P005400002024-05-16 2:40PM EDT540.0030.830.000.000.00-193.13%
NOW260116P005500002024-05-22 10:21AM EDT550.0030.600.000.000.00-3263.13%
NOW260116P005600002024-05-07 10:06AM EDT560.0045.700.000.000.00-1133.13%
NOW260116P005700002024-05-15 11:38AM EDT570.0041.200.000.000.00-173.13%
NOW260116P005800002024-05-24 3:37PM EDT580.0043.780.000.000.00-2503.13%
NOW260116P005900002024-05-01 12:58PM EDT590.0061.000.000.000.00-7163.13%
NOW260116P006000002024-05-20 12:34PM EDT600.0042.510.000.000.00-1783.13%
NOW260116P006100002024-05-07 9:30AM EDT610.0057.000.000.000.00-103.13%
NOW260116P006200002024-05-07 2:21PM EDT620.0064.000.000.000.00-1173.13%
NOW260116P006300002024-05-21 12:54PM EDT630.0050.800.000.000.00-51653.13%
NOW260116P006400002024-05-24 2:01PM EDT640.0063.800.000.000.00-161.56%
NOW260116P006500002024-05-24 12:35PM EDT650.0064.090.000.000.00-11471.56%
NOW260116P006600002024-02-07 2:12PM EDT660.0062.7073.9080.000.00-111331.57%
NOW260116P006700002024-05-23 10:18AM EDT670.0063.510.000.000.00-2101.56%
NOW260116P006800002024-05-28 11:17AM EDT680.0079.500.000.000.00-5371.56%
NOW260116P006900002024-05-13 12:23PM EDT690.0083.920.000.000.00-111130.78%
NOW260116P007000002024-05-23 10:18AM EDT700.0072.010.000.000.00-22220.78%
NOW260116P007100002024-05-22 10:12AM EDT710.0077.800.000.000.00-11200.39%
NOW260116P007200002024-05-09 3:09PM EDT720.00101.000.000.000.00-1290.20%
NOW260116P007300002024-05-15 11:08AM EDT730.0096.600.000.000.00-8150.00%
NOW260116P007400002024-05-24 2:49PM EDT740.00100.100.000.000.00-1230.00%
NOW260116P007500002024-05-24 11:29AM EDT750.00105.230.000.000.00-1200.00%
NOW260116P007600002024-05-16 12:04PM EDT760.00103.300.000.000.00-5130.00%
NOW260116P007800002024-04-15 2:01PM EDT780.00134.42111.00116.900.00-202123.22%
NOW260116P008000002024-04-25 11:44AM EDT800.00158.27129.60138.600.00-311325.51%
NOW260116P008200002024-04-15 12:54PM EDT820.00154.37131.30138.500.00-2921.69%
NOW260116P008400002024-03-14 1:49PM EDT840.00151.10155.00161.700.00-3424.15%
NOW260116P008600002024-03-12 3:41PM EDT860.00156.10164.30172.900.00-2423.09%
NOW260116P008800002023-12-07 2:28PM EDT880.00219.20221.00235.800.00-2136.52%
NOW260116P009000002024-02-27 1:58PM EDT900.00191.49189.20197.800.00-10621.01%
NOW260116P009200002024-02-13 10:30AM EDT920.00222.10191.40204.900.00--117.41%
NOW260116P009800002024-01-31 10:45AM EDT980.00239.080.000.000.00-100.00%
NOW260116P010600002024-02-09 3:55PM EDT1,060.00266.43310.20323.500.00-100.00%
NOW260116P011400002024-02-09 3:54PM EDT1,140.00331.90379.50394.600.00-100.00%