La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 829,09 +178,59 (+0,37 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218C00400000 | 2024-09-03 2:42PM EDT | 400.00 | 475.00 | 470.30 | 476.00 | -16.00 | -3.26% | 2 | 15 | 55.08% |
| NOW261218C00450000 | 2024-07-08 10:30AM EDT | 450.00 | 389.37 | 404.20 | 419.80 | 0.00 | - | 1 | 2 | 46.69% |
| NOW261218C00500000 | 2024-08-20 10:20AM EDT | 500.00 | 410.09 | 392.00 | 407.60 | 0.00 | - | 5 | 7 | 51.33% |
| NOW261218C00520000 | 2024-06-04 11:53AM EDT | 520.00 | 256.05 | 352.30 | 367.90 | 0.00 | - | 1 | 0 | 44.68% |
| NOW261218C00560000 | 2024-06-05 2:13PM EDT | 560.00 | 262.26 | 338.00 | 354.00 | 0.00 | - | - | 1 | 47.91% |
| NOW261218C00580000 | 2024-06-12 12:32PM EDT | 580.00 | 267.40 | 282.00 | 297.80 | 0.00 | - | - | 1 | 34.54% |
| NOW261218C00600000 | 2024-07-25 10:56AM EDT | 600.00 | 331.00 | 320.20 | 335.50 | 0.00 | - | 1 | 3 | 48.88% |
| NOW261218C00630000 | 2024-07-10 2:18PM EDT | 630.00 | 245.70 | 294.00 | 310.00 | 0.00 | - | 2 | 2 | 46.21% |
| NOW261218C00640000 | 2024-06-10 3:19PM EDT | 640.00 | 222.16 | 234.10 | 251.90 | 0.00 | - | 1 | 1 | 32.29% |
| NOW261218C00650000 | 2024-07-25 12:20PM EDT | 650.00 | 312.60 | 288.10 | 303.80 | 0.00 | - | 1 | 2 | 47.21% |
| NOW261218C00660000 | 2024-07-29 11:28AM EDT | 660.00 | 281.25 | 271.60 | 288.00 | 0.00 | - | 1 | 1 | 44.46% |
| NOW261218C00680000 | 2024-08-12 2:30PM EDT | 680.00 | 266.08 | 274.10 | 288.00 | 0.00 | - | 2 | 1 | 46.86% |
| NOW261218C00700000 | 2024-09-05 11:47AM EDT | 700.00 | 270.00 | 263.80 | 276.50 | 0.00 | - | 5 | 15 | 46.31% |
| NOW261218C00720000 | 2024-07-08 3:39PM EDT | 720.00 | 218.00 | 220.00 | 234.00 | 0.00 | - | 1 | 4 | 38.52% |
| NOW261218C00730000 | 2024-08-07 11:05AM EDT | 730.00 | 239.32 | 248.00 | 263.80 | 0.00 | - | 1 | 2 | 46.44% |
| NOW261218C00740000 | 2024-08-07 2:15PM EDT | 740.00 | 220.00 | 236.20 | 249.40 | 0.00 | - | 2 | 7 | 44.13% |
| NOW261218C00750000 | 2024-08-19 2:35PM EDT | 750.00 | 241.60 | 234.00 | 250.00 | 0.00 | - | 1 | 0 | 45.23% |
| NOW261218C00760000 | 2024-08-07 2:41PM EDT | 760.00 | 210.00 | 230.00 | 243.50 | 0.00 | - | 2 | 6 | 44.71% |
| NOW261218C00780000 | 2024-09-03 9:30AM EDT | 780.00 | 241.69 | 221.30 | 234.00 | 0.00 | - | 1 | 8 | 44.41% |
| NOW261218C00800000 | 2024-09-03 9:30AM EDT | 800.00 | 236.31 | 210.00 | 223.20 | 0.00 | - | 1 | 12 | 43.77% |
| NOW261218C00820000 | 2024-09-05 11:24AM EDT | 820.00 | 208.20 | 201.50 | 212.80 | 0.00 | - | 1 | 9 | 43.18% |
| NOW261218C00840000 | 2024-09-05 3:15PM EDT | 840.00 | 204.90 | 190.00 | 204.50 | 0.00 | - | 1 | 18 | 42.99% |
| NOW261218C00860000 | 2024-09-03 11:01AM EDT | 860.00 | 206.43 | 182.40 | 196.00 | 0.00 | - | 1 | 11 | 42.70% |
| NOW261218C00880000 | 2024-07-11 1:06PM EDT | 880.00 | 136.98 | 167.00 | 180.60 | 0.00 | - | 1 | 2 | 40.94% |
| NOW261218C00900000 | 2024-08-09 10:17AM EDT | 900.00 | 164.43 | 164.00 | 179.20 | 0.00 | - | 1 | 5 | 42.01% |
| NOW261218C00920000 | 2024-08-02 10:36AM EDT | 920.00 | 134.65 | 170.00 | 185.10 | 0.00 | - | 2 | 2 | 44.52% |
| NOW261218C00940000 | 2024-07-25 3:24PM EDT | 940.00 | 169.28 | 145.00 | 158.50 | 0.00 | - | 1 | 4 | 40.36% |
| NOW261218C00960000 | 2024-08-14 3:06PM EDT | 960.00 | 143.80 | 140.00 | 155.90 | 0.00 | - | 2 | 2 | 41.03% |
| NOW261218C00980000 | 2024-08-14 3:06PM EDT | 980.00 | 136.80 | 135.40 | 148.80 | 0.00 | - | 5 | 6 | 40.74% |
| NOW261218C01000000 | 2024-08-15 12:44PM EDT | 1,000.00 | 138.50 | 126.00 | 142.00 | 0.00 | - | 1 | 21 | 40.47% |
| NOW261218C01020000 | 2024-08-01 3:00PM EDT | 1,020.00 | 118.20 | 130.00 | 148.00 | 0.00 | - | - | 11 | 42.74% |
| NOW261218C01040000 | 2024-08-21 1:23PM EDT | 1,040.00 | 119.49 | 112.00 | 130.00 | 0.00 | - | 26 | 27 | 40.13% |
| NOW261218C01060000 | 2024-07-26 11:44AM EDT | 1,060.00 | 125.80 | 103.10 | 116.70 | 0.00 | - | 15 | 15 | 38.41% |
| NOW261218C01080000 | 2024-08-30 11:31AM EDT | 1,080.00 | 112.40 | 102.00 | 117.50 | 0.00 | - | 1 | 69 | 39.51% |
| NOW261218C01100000 | 2024-08-30 3:19PM EDT | 1,100.00 | 110.90 | 95.00 | 112.00 | 0.00 | - | 2 | 17 | 39.29% |
| NOW261218C01120000 | 2024-08-12 10:37AM EDT | 1,120.00 | 93.23 | 90.00 | 107.40 | 0.00 | - | 15 | 35 | 39.22% |
| NOW261218C01140000 | 2024-08-15 3:57PM EDT | 1,140.00 | 97.64 | 85.00 | 101.60 | 0.00 | - | 7 | 37 | 38.87% |
| NOW261218C01160000 | 2024-08-22 11:37AM EDT | 1,160.00 | 89.10 | 80.00 | 97.30 | 0.00 | - | 12 | 13 | 38.78% |
| NOW261218C01180000 | 2024-09-05 10:49AM EDT | 1,180.00 | 88.58 | 76.00 | 92.40 | 0.00 | - | 3 | 38 | 38.54% |
| NOW261218C01200000 | 2024-09-03 10:46AM EDT | 1,200.00 | 90.07 | 72.50 | 90.00 | 0.00 | - | 3 | 4 | 38.79% |
| NOW261218C01240000 | 2024-08-20 9:57AM EDT | 1,240.00 | 75.52 | 65.00 | 82.00 | 0.00 | - | 2 | 3 | 38.51% |
| NOW261218C01260000 | 2024-08-30 1:57PM EDT | 1,260.00 | 71.17 | 60.00 | 76.20 | 0.00 | - | 1 | 46 | 37.92% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW261218P00330000 | 2024-08-22 3:53PM EDT | 330.00 | 9.20 | 6.00 | 10.90 | 0.00 | - | 1 | 13 | 42.30% |
| NOW261218P00340000 | 2024-07-08 10:47AM EDT | 340.00 | 10.00 | 8.00 | 17.00 | 0.00 | - | - | 0 | 46.09% |
| NOW261218P00350000 | 2024-08-02 10:24AM EDT | 350.00 | 12.40 | 3.50 | 13.60 | 0.00 | - | 1 | 2 | 42.18% |
| NOW261218P00360000 | 2024-08-20 11:17AM EDT | 360.00 | 10.50 | 7.00 | 16.70 | 0.00 | - | 1 | 2 | 43.30% |
| NOW261218P00370000 | 2024-08-20 11:00AM EDT | 370.00 | 11.00 | 8.10 | 22.00 | 0.00 | - | 1 | 3 | 45.59% |
| NOW261218P00380000 | 2024-08-08 3:42PM EDT | 380.00 | 15.50 | 11.80 | 22.50 | 0.00 | - | 10 | 11 | 44.62% |
| NOW261218P00390000 | 2024-07-24 2:04PM EDT | 390.00 | 16.50 | 9.00 | 15.30 | 0.00 | - | 2 | 3 | 38.77% |
| NOW261218P00400000 | 2024-08-05 3:57PM EDT | 400.00 | 19.05 | 12.30 | 19.60 | 0.00 | - | 1 | 2 | 40.43% |
| NOW261218P00420000 | 2024-07-09 10:04AM EDT | 420.00 | 19.96 | 17.60 | 25.70 | 0.00 | - | 2 | 3 | 41.55% |
| NOW261218P00430000 | 2024-07-23 1:14PM EDT | 430.00 | 21.02 | 8.00 | 23.50 | 0.00 | - | - | 1 | 39.23% |
| NOW261218P00440000 | 2024-06-18 11:19AM EDT | 440.00 | 27.38 | 21.80 | 28.80 | 0.00 | - | 1 | 1 | 40.79% |
| NOW261218P00450000 | 2024-09-03 1:47PM EDT | 450.00 | 20.25 | 18.30 | 31.90 | 0.00 | - | 1 | 2 | 41.10% |
| NOW261218P00470000 | 2024-07-08 9:59AM EDT | 470.00 | 26.00 | 25.70 | 34.00 | 0.00 | - | - | 0 | 39.74% |
| NOW261218P00480000 | 2024-05-31 12:23PM EDT | 480.00 | 46.60 | 23.00 | 33.00 | 0.00 | - | 6 | 6 | 38.19% |
| NOW261218P00500000 | 2024-07-25 12:42PM EDT | 500.00 | 26.50 | 24.00 | 32.80 | 0.00 | - | 1 | 3 | 35.95% |
| NOW261218P00520000 | 2024-07-29 3:51PM EDT | 520.00 | 32.50 | 30.30 | 40.00 | 0.00 | - | 2 | 5 | 36.63% |
| NOW261218P00530000 | 2024-07-26 12:37PM EDT | 530.00 | 32.00 | 30.00 | 39.00 | 0.00 | - | 1 | 71 | 35.20% |
| NOW261218P00540000 | 2024-07-31 11:38AM EDT | 540.00 | 35.71 | 26.80 | 39.50 | 0.00 | - | 1 | 71 | 34.34% |
| NOW261218P00550000 | 2024-08-23 3:10PM EDT | 550.00 | 39.38 | 35.00 | 52.00 | 0.00 | - | 1 | 1 | 37.57% |
| NOW261218P00560000 | 2024-08-15 11:43AM EDT | 560.00 | 41.50 | 37.60 | 52.90 | 0.00 | - | 1 | 2 | 36.77% |
| NOW261218P00570000 | 2024-08-16 10:34AM EDT | 570.00 | 44.70 | 40.10 | 55.50 | 0.00 | - | 1 | 2 | 36.51% |
| NOW261218P00580000 | 2024-08-29 11:26AM EDT | 580.00 | 43.84 | 44.70 | 60.00 | 0.00 | - | 1 | 2 | 36.81% |
| NOW261218P00590000 | 2024-08-08 9:50AM EDT | 590.00 | 63.78 | 45.20 | 60.30 | 0.00 | - | 85 | 85 | 35.81% |
| NOW261218P00600000 | 2024-09-06 3:59PM EDT | 600.00 | 54.00 | 48.10 | 59.50 | +3.50 | +6.93% | 2 | 11 | 34.49% |
| NOW261218P00610000 | 2024-08-15 10:06AM EDT | 610.00 | 55.50 | 52.40 | 67.40 | 0.00 | - | 80 | 80 | 35.70% |
| NOW261218P00620000 | 2024-08-22 10:51AM EDT | 620.00 | 55.97 | 54.10 | 72.00 | 0.00 | - | 85 | 85 | 35.89% |
| NOW261218P00630000 | 2024-08-23 10:35AM EDT | 630.00 | 60.79 | 56.00 | 72.40 | 0.00 | - | 85 | 85 | 34.90% |
| NOW261218P00640000 | 2024-07-09 10:12AM EDT | 640.00 | 76.40 | 70.00 | 77.90 | 0.00 | - | - | 1 | 35.28% |
| NOW261218P00650000 | 2024-08-23 3:10PM EDT | 650.00 | 65.24 | 62.80 | 80.00 | 0.00 | - | 1 | 2 | 34.73% |
| NOW261218P00660000 | 2024-08-23 10:35AM EDT | 660.00 | 69.49 | 66.30 | 84.00 | 0.00 | - | 85 | 89 | 34.65% |
| NOW261218P00700000 | 2024-08-26 1:46PM EDT | 700.00 | 82.00 | 80.00 | 97.50 | 0.00 | - | 1 | 14 | 33.52% |
| NOW261218P00720000 | 2024-06-26 10:29AM EDT | 720.00 | 105.72 | 82.00 | 92.00 | 0.00 | - | - | 11 | 30.02% |
| NOW261218P00730000 | 2024-06-27 1:49PM EDT | 730.00 | 103.49 | 87.00 | 96.00 | 0.00 | - | - | 0 | 29.85% |
| NOW261218P00740000 | 2024-07-17 12:02PM EDT | 740.00 | 122.25 | 93.00 | 103.00 | 0.00 | - | 1 | 1 | 30.33% |
| NOW261218P00750000 | 2024-08-29 9:42AM EDT | 750.00 | 100.00 | 100.00 | 117.20 | 0.00 | - | 1 | 51 | 32.36% |
| NOW261218P00760000 | 2024-07-25 9:37AM EDT | 760.00 | 112.00 | 101.00 | 109.90 | 0.00 | - | 11 | 0 | 29.61% |
| NOW261218P00780000 | 2024-07-26 11:48AM EDT | 780.00 | 108.85 | 106.00 | 120.80 | 0.00 | - | 11 | 3 | 29.69% |
| NOW261218P00800000 | 2024-08-15 9:45AM EDT | 800.00 | 125.50 | 122.00 | 138.40 | 0.00 | - | 11 | 1 | 31.08% |
| NOW261218P00820000 | 2024-09-04 10:24AM EDT | 820.00 | 134.00 | 132.00 | 150.00 | 0.00 | - | 1 | 13 | 31.09% |
| NOW261218P00840000 | 2024-09-05 3:15PM EDT | 840.00 | 145.65 | 143.30 | 158.30 | 0.00 | - | 1 | 13 | 30.34% |
| NOW261218P00860000 | 2024-08-15 2:46PM EDT | 860.00 | 152.52 | 152.20 | 168.70 | 0.00 | - | - | 19 | 29.95% |
| NOW261218P00880000 | 2024-09-05 10:37AM EDT | 880.00 | 164.21 | 163.90 | 179.90 | 0.00 | - | 12 | 46 | 29.66% |
| NOW261218P00900000 | 2024-08-28 10:21AM EDT | 900.00 | 173.95 | 174.50 | 191.90 | 0.00 | - | 1 | 15 | 29.44% |
| NOW261218P00920000 | 2024-08-30 10:42AM EDT | 920.00 | 179.40 | 184.00 | 201.90 | 0.00 | - | 3 | 16 | 28.76% |
| NOW261218P00940000 | 2024-08-09 1:22PM EDT | 940.00 | 210.30 | 196.00 | 213.70 | 0.00 | - | 2 | 3 | 28.36% |
| NOW261218P00960000 | 2024-08-15 3:40PM EDT | 960.00 | 210.10 | 208.10 | 226.00 | 0.00 | - | 7 | 26 | 27.99% |
| NOW261218P00980000 | 2024-07-26 11:44AM EDT | 980.00 | 217.70 | 212.10 | 228.00 | 0.00 | - | 15 | 15 | 25.41% |
