NOW - ServiceNow, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW230609C003900002023-05-17 1:31PM EDT390.00101.56156.60159.600.00-21139.94%
NOW230609C004000002023-05-17 11:16AM EDT400.0090.28146.60149.900.00-1085.94%
NOW230609C004100002023-05-08 2:01PM EDT410.0036.60136.90139.600.00--079.69%
NOW230609C004250002023-05-08 12:27PM EDT425.0024.30121.80124.500.00--2108.11%
NOW230609C004300002023-05-09 10:35AM EDT430.0025.00116.10119.700.00-210106.96%
NOW230609C004350002023-05-19 11:42AM EDT435.0072.56111.40114.600.00-26101.34%
NOW230609C004400002023-05-18 3:42PM EDT440.0072.35106.60109.800.00-21054.69%
NOW230609C004450002023-05-18 3:42PM EDT445.0067.60101.90105.100.00-2571.78%
NOW230609C004500002023-06-01 11:36AM EDT450.0096.0096.5099.600.00-11789.04%
NOW230609C004550002023-06-01 11:17AM EDT455.0090.1092.0095.700.00-1873.44%
NOW230609C004600002023-06-01 9:44AM EDT460.0077.5386.8090.100.00-11760.25%
NOW230609C004650002023-06-01 12:40PM EDT465.0082.2582.1084.600.00-1953.42%
NOW230609C004700002023-06-02 3:13PM EDT470.0079.6076.8079.80+7.30+10.10%36275.10%
NOW230609C004750002023-06-02 3:40PM EDT475.0074.2872.1074.90+7.78+11.70%71651.95%
NOW230609C004800002023-06-01 10:20AM EDT480.0060.7866.9070.000.00-31968.85%
NOW230609C004850002023-06-02 3:54PM EDT485.0065.1061.6065.30+10.50+19.23%12267.27%
NOW230609C004900002023-06-02 2:07PM EDT490.0058.8057.1059.60+2.90+5.19%24156.89%
NOW230609C004950002023-05-31 10:40AM EDT495.0043.2552.1055.800.00-53562.37%
NOW230609C005000002023-06-01 3:20PM EDT500.0050.2747.4050.300.00-9212254.42%
NOW230609C005025002023-05-26 12:09PM EDT502.5047.6044.9047.400.00-1149.28%
NOW230609C005050002023-06-02 12:55PM EDT505.0047.0942.5045.00+4.70+11.09%511847.94%
NOW230609C005100002023-06-02 11:54AM EDT510.0040.9737.5040.90+4.05+10.97%42249.46%
NOW230609C005150002023-06-02 11:26AM EDT515.0036.8033.1036.10+4.62+14.36%22245.96%
NOW230609C005200002023-06-01 12:10PM EDT520.0029.6028.2030.500.00-23537.95%
NOW230609C005250002023-06-02 12:55PM EDT525.0028.2924.3026.40+4.49+18.87%64737.76%
NOW230609C005300002023-06-02 3:12PM EDT530.0021.5620.1021.90-1.44-6.26%194734.83%
NOW230609C005350002023-06-02 2:01PM EDT535.0017.7916.4018.50+2.74+18.21%202935.55%
NOW230609C005400002023-06-02 3:45PM EDT540.0014.2412.9014.00+1.74+13.92%185531.09%
NOW230609C005450002023-06-02 3:48PM EDT545.0010.7810.2010.60+1.12+11.59%6616329.54%
NOW230609C005500002023-06-02 3:36PM EDT550.008.397.608.10+0.69+8.96%12215029.60%
NOW230609C005550002023-06-02 3:52PM EDT555.006.005.606.00-1.00-14.29%325729.54%
NOW230609C005600002023-06-02 3:40PM EDT560.004.443.804.50-1.36-23.45%9130730.16%
NOW230609C005650002023-06-02 3:48PM EDT565.003.052.703.20-0.85-21.79%3334430.20%
NOW230609C005700002023-06-02 3:45PM EDT570.002.151.852.30-0.28-11.52%918030.66%
NOW230609C005750002023-06-02 2:22PM EDT575.001.531.351.70-0.71-31.70%1155231.52%
NOW230609C005800002023-06-02 3:59PM EDT580.001.071.001.15-0.93-46.50%1623631.60%
NOW230609C005900002023-06-02 3:26PM EDT590.000.600.400.60-0.40-40.00%701433.11%
NOW230609C006000002023-06-02 3:13PM EDT600.000.330.250.45-0.17-34.00%295136.84%
NOW230609C006100002023-06-02 3:36PM EDT610.000.120.150.30-0.63-84.00%111739.40%
NOW230609C006200002023-06-02 1:36PM EDT620.000.220.000.40-0.38-63.33%42646.46%
NOW230609C006300002023-05-30 1:49PM EDT630.000.550.000.250.00-45947.80%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW230609P003400002023-05-03 1:07PM EDT340.000.750.001.500.00-55168.51%
NOW230609P003500002023-05-18 12:01PM EDT350.000.730.001.500.00-13159.47%
NOW230609P003600002023-05-17 11:19AM EDT360.000.580.001.500.00-10150.59%
NOW230609P003700002023-06-02 11:38AM EDT370.000.050.000.350.00-118116.41%
NOW230609P003750002023-05-31 10:30AM EDT375.000.050.000.050.00-21392.19%
NOW230609P003800002023-05-25 11:29AM EDT380.000.050.000.800.00-250256121.58%
NOW230609P003850002023-05-19 9:30AM EDT385.000.200.001.500.00-16129.39%
NOW230609P003900002023-05-22 10:05AM EDT390.000.110.001.500.00-218125.24%
NOW230609P003950002023-05-23 9:59AM EDT395.000.720.001.500.00-522121.19%
NOW230609P004000002023-05-30 2:30PM EDT400.000.050.000.200.00-4511789.26%
NOW230609P004050002023-06-01 11:25AM EDT405.000.100.000.800.00-151102.73%
NOW230609P004100002023-05-31 11:51AM EDT410.000.700.001.500.00-147109.23%
NOW230609P004150002023-05-31 11:51AM EDT415.000.800.001.500.00-15105.27%
NOW230609P004200002023-05-30 1:36PM EDT420.000.050.001.150.00-61297.07%
NOW230609P004250002023-05-25 11:24AM EDT425.000.250.001.500.00-21297.56%
NOW230609P004300002023-05-30 3:58PM EDT430.000.050.001.500.00-21093.73%
NOW230609P004350002023-05-25 9:30AM EDT435.002.320.001.500.00-21089.94%
NOW230609P004400002023-05-23 10:21AM EDT440.000.950.001.500.00-11986.13%
NOW230609P004450002023-05-23 11:42AM EDT445.000.850.001.500.00-2682.42%
NOW230609P004500002023-06-01 9:36AM EDT450.000.490.001.500.00-23178.66%
NOW230609P004550002023-06-01 2:23PM EDT455.000.340.000.850.00-12968.07%
NOW230609P004600002023-05-26 10:56AM EDT460.000.370.000.550.00-12460.45%
NOW230609P004650002023-06-02 11:47AM EDT465.000.160.000.25-0.31-65.96%51751.27%
NOW230609P004700002023-05-31 1:57PM EDT470.000.340.000.650.00-11455.37%
NOW230609P004750002023-05-26 1:26PM EDT475.000.900.000.500.00-21750.05%
NOW230609P004775002023-06-01 1:58PM EDT477.500.250.000.500.00-12454.27%
NOW230609P004800002023-06-01 1:47PM EDT480.000.600.000.250.00-44146.88%
NOW230609P004850002023-06-02 12:55PM EDT485.000.220.050.40-0.20-47.62%52047.22%
NOW230609P004900002023-06-02 2:32PM EDT490.000.380.000.70+0.03+8.57%82848.73%
NOW230609P004925002023-06-01 9:36AM EDT492.501.310.051.250.00-2353.25%
NOW230609P004950002023-06-01 9:36AM EDT495.001.500.051.300.00-22451.77%
NOW230609P004975002023-06-02 2:32PM EDT497.500.510.050.55-1.46-74.11%4541.28%
NOW230609P005000002023-06-02 3:20PM EDT500.000.290.100.35-0.47-61.84%147036.33%
NOW230609P005050002023-06-02 3:20PM EDT505.000.410.100.55-0.56-57.73%143336.04%
NOW230609P005075002023-06-02 3:12PM EDT507.500.450.100.60-2.55-85.00%10634.91%
NOW230609P005100002023-06-02 1:06PM EDT510.000.700.400.65-0.53-43.09%17433.72%
NOW230609P005150002023-06-02 3:25PM EDT515.000.770.651.00-1.01-56.74%294133.35%
NOW230609P005200002023-06-02 3:37PM EDT520.001.050.951.35-1.47-58.33%714831.98%
NOW230609P005250002023-06-02 3:59PM EDT525.001.631.451.90-1.52-48.25%1254531.03%
NOW230609P005300002023-06-02 3:35PM EDT530.002.292.252.65-2.41-51.28%585730.07%
NOW230609P005350002023-06-02 3:59PM EDT535.003.433.203.60-0.84-19.67%8359428.87%
NOW230609P005400002023-06-02 3:46PM EDT540.004.904.605.00-2.60-34.67%8559728.17%
NOW230609P005450002023-06-02 1:26PM EDT545.006.546.607.10-4.06-38.30%2518028.47%
NOW230609P005500002023-06-02 3:53PM EDT550.009.029.009.60-10.28-53.26%5812628.55%
NOW230609P005550002023-06-02 3:58PM EDT555.0012.0011.9012.60-3.22-21.16%78128.78%
NOW230609P005600002023-06-01 2:38PM EDT560.0017.4015.0016.300.00-5430.08%