La bourse est fermée

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
765,18+6,18 (+0,81 %)
À partir de 12:33PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240328C004900002024-03-22 3:45PM EDT490.00285.50268.50282.300.00-1919341.02%
NOW240328C006250002024-03-25 11:17AM EDT625.00146.20133.10146.800.00-22323.49%
NOW240328C006300002024-03-21 2:27PM EDT630.00148.70128.30141.800.00--1314.04%
NOW240328C006550002024-02-23 11:06AM EDT655.00129.91115.90126.100.00-11315.16%
NOW240328C006700002024-02-20 10:40AM EDT670.0087.80100.40108.000.00--10265.75%
NOW240328C006750002024-03-11 10:17AM EDT675.0076.7086.2093.800.00--2191.31%
NOW240328C006800002024-03-22 3:51PM EDT680.0098.0781.2088.700.00-314181.49%
NOW240328C007000002024-03-22 3:32PM EDT700.0075.4061.0068.700.00-24147.95%
NOW240328C007050002024-03-22 3:45PM EDT705.0070.8556.0063.800.00-1919140.69%
NOW240328C007100002024-03-26 10:39AM EDT710.0072.5551.2058.800.00-28132.10%
NOW240328C007150002024-03-25 11:52AM EDT715.0057.1046.0053.900.00-55124.59%
NOW240328C007200002024-03-22 3:21PM EDT720.0056.5241.1048.800.00-3026114.75%
NOW240328C007250002024-03-22 3:21PM EDT725.0051.6736.0043.900.00-3126106.93%
NOW240328C007300002024-03-28 9:59AM EDT730.0033.6431.1038.90-14.23-29.73%21097.92%
NOW240328C007325002024-03-18 11:01AM EDT732.5033.3029.0036.000.00--189.48%
NOW240328C007350002024-03-28 9:50AM EDT735.0031.1226.0033.20-20.48-39.69%303882.03%
NOW240328C007375002024-03-21 2:25PM EDT737.5042.4024.6030.800.00-1178.52%
NOW240328C007400002024-03-28 9:50AM EDT740.0026.1722.2028.30+10.67+68.84%305073.95%
NOW240328C007425002024-03-27 11:46AM EDT742.5022.2019.7025.60+8.40+60.87%6867.51%
NOW240328C007450002024-03-27 2:19PM EDT745.0013.6017.1023.300.00-93464.60%
NOW240328C007475002024-03-28 9:35AM EDT747.509.5014.8020.80-3.01-24.06%62359.79%
NOW240328C007500002024-03-28 10:14AM EDT750.0015.3512.1018.10+6.94+82.52%63453.24%
NOW240328C007525002024-03-27 1:14PM EDT752.5014.0410.7014.10+6.74+92.33%12135.52%
NOW240328C007550002024-03-28 10:43AM EDT755.0010.648.1013.40+3.54+49.86%95145.31%
NOW240328C007575002024-03-28 10:12AM EDT757.505.006.007.80-0.78-13.49%93312.21%
NOW240328C007600002024-03-28 12:10PM EDT760.004.204.806.10-0.30-6.67%4611717.42%
NOW240328C007625002024-03-28 12:17PM EDT762.503.603.103.90+0.10+2.86%554014.53%
NOW240328C007650002024-03-28 12:10PM EDT765.001.601.652.35-1.00-38.46%418614.14%
NOW240328C007675002024-03-28 11:40AM EDT767.501.000.851.35-0.87-46.52%454514.55%
NOW240328C007700002024-03-28 11:58AM EDT770.001.000.450.70-0.40-28.57%8415814.78%
NOW240328C007725002024-03-28 12:13PM EDT772.500.300.150.50-0.80-72.73%394117.02%
NOW240328C007750002024-03-28 11:35AM EDT775.000.250.100.35-0.50-66.67%3512618.82%
NOW240328C007775002024-03-28 11:56AM EDT777.500.200.000.25-0.42-67.74%134020.51%
NOW240328C007800002024-03-28 12:14PM EDT780.000.100.050.15-0.40-80.00%7320621.29%
NOW240328C007825002024-03-28 11:33AM EDT782.500.100.000.15-0.20-66.67%314924.12%
NOW240328C007850002024-03-28 11:33AM EDT785.000.070.000.10-0.20-74.07%4816025.10%
NOW240328C007875002024-03-28 9:55AM EDT787.500.200.000.15-0.05-20.00%123929.64%
NOW240328C007900002024-03-28 10:07AM EDT790.000.100.000.05-0.10-50.00%2235627.34%
NOW240328C007950002024-03-28 10:49AM EDT795.000.040.000.05-0.10-71.43%742832.03%
NOW240328C008000002024-03-28 11:16AM EDT800.000.020.000.05-0.04-66.67%2057136.52%
NOW240328C008050002024-03-28 12:17PM EDT805.000.050.000.10-0.03-37.50%1516044.82%
NOW240328C008100002024-03-28 9:50AM EDT810.000.070.000.10+0.01+16.67%5224249.41%
NOW240328C008150002024-03-27 3:25PM EDT815.000.060.000.100.00-108954.00%
NOW240328C008200002024-03-27 3:25PM EDT820.000.050.000.10+0.01+25.00%123953.71%
NOW240328C008250002024-03-28 9:35AM EDT825.000.100.000.10+0.06+150.00%3424757.81%
NOW240328C008300002024-03-27 2:42PM EDT830.000.080.000.10+0.04-3223761.91%
NOW240328C008350002024-03-27 10:16AM EDT835.000.140.000.100.00-1016566.02%
NOW240328C008400002024-03-27 12:43PM EDT840.000.050.000.100.00-311069.92%
NOW240328C008450002024-03-28 9:35AM EDT845.000.070.000.10+0.05+250.00%24273.83%
NOW240328C008500002024-03-27 9:45AM EDT850.000.010.000.05-0.04-80.00%17172.27%
NOW240328C008550002024-03-21 11:59AM EDT855.000.770.000.100.00-1381.45%
NOW240328C008600002024-03-28 10:17AM EDT860.000.060.000.10+0.05+500.00%103685.16%
NOW240328C008650002024-03-28 10:17AM EDT865.000.050.000.10-0.15-75.00%101489.06%
NOW240328C008700002024-03-25 9:41AM EDT870.000.550.000.100.00-22492.58%
NOW240328C008800002024-03-21 2:50PM EDT880.000.210.000.100.00-11499.80%
NOW240328C008900002024-03-21 12:04PM EDT890.000.310.000.100.00-15107.03%
NOW240328C008950002024-03-15 2:35PM EDT895.000.300.000.100.00--2110.55%
NOW240328C009000002024-03-26 10:02AM EDT900.000.030.000.050.00-351107.03%
NOW240328C009100002024-03-14 10:11AM EDT910.000.750.000.100.00-14121.09%
NOW240328C009200002024-03-01 4:23PM EDT920.000.900.000.100.00-12128.13%
NOW240328C009300002024-03-07 10:35AM EDT930.000.350.000.100.00-11134.38%
NOW240328C009400002024-02-22 10:35AM EDT940.001.150.002.600.00-11216.02%
NOW240328C009500002024-03-14 12:05PM EDT950.000.300.000.100.00-10147.66%
NOW240328C009600002024-02-21 10:30AM EDT960.000.550.002.600.00-10233.64%
NOW240328C009800002024-02-23 12:47PM EDT980.000.500.002.600.00-11250.64%
NOW240328C009900002024-02-12 11:28AM EDT990.000.100.002.250.00-22252.83%
NOW240328C010000002024-02-13 1:48PM EDT1,000.000.400.002.700.00--1268.80%
NOW240328C010200002024-03-15 9:41AM EDT1,020.000.150.000.100.00-13190.63%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240328P004000002024-03-04 3:54PM EDT400.000.170.000.050.00-11393.75%
NOW240328P004600002024-02-20 12:57PM EDT460.000.400.000.550.00--1394.92%
NOW240328P005500002024-03-13 3:58PM EDT550.000.140.000.100.00-33221.88%
NOW240328P005600002024-03-18 3:57PM EDT560.000.110.000.100.00-2025210.94%
NOW240328P005700002024-02-20 11:03AM EDT570.000.650.000.950.00-15259.18%
NOW240328P005750002024-03-05 11:25AM EDT575.000.350.000.100.00--5194.53%
NOW240328P005800002024-03-15 9:31AM EDT580.000.300.000.100.00-249189.06%
NOW240328P006000002024-03-22 10:30AM EDT600.000.050.000.050.00-2033157.03%
NOW240328P006100002024-03-22 10:29AM EDT610.000.050.000.050.00-1011146.88%
NOW240328P006150002024-03-05 2:21PM EDT615.001.000.000.100.00--1152.34%
NOW240328P006300002024-03-26 3:45PM EDT630.000.030.000.050.00-135128.13%
NOW240328P006400002024-03-22 1:38PM EDT640.000.110.000.100.00-122126.56%
NOW240328P006450002024-03-27 3:08PM EDT645.000.010.000.100.00-33121.88%
NOW240328P006500002024-03-20 12:22PM EDT650.000.140.000.100.00-538116.80%
NOW240328P006550002024-03-26 3:58PM EDT655.000.050.000.100.00-112111.72%
NOW240328P006600002024-03-25 12:08PM EDT660.000.050.000.100.00-17106.64%
NOW240328P006650002024-03-22 12:59PM EDT665.000.080.000.100.00-122101.95%
NOW240328P006700002024-03-28 10:19AM EDT670.000.050.000.10-0.10-66.67%12396.88%
NOW240328P006750002024-03-25 12:15PM EDT675.000.050.000.100.00-41692.19%
NOW240328P006800002024-03-28 10:17AM EDT680.000.060.000.10-0.08-57.14%103687.11%
NOW240328P006850002024-03-28 10:17AM EDT685.000.080.000.10-0.07-46.67%106382.42%
NOW240328P006900002024-03-26 9:30AM EDT690.000.180.000.100.00-16077.34%
NOW240328P006950002024-03-27 11:20AM EDT695.000.130.000.100.00-55772.66%
NOW240328P007000002024-03-27 11:20AM EDT700.000.330.000.100.00-712667.58%
NOW240328P007050002024-03-28 9:40AM EDT705.000.050.000.10-0.05-50.00%24762.89%
NOW240328P007100002024-03-27 3:38PM EDT710.000.100.000.100.00-629558.01%
NOW240328P007150002024-03-28 10:28AM EDT715.000.050.000.10-0.10-66.67%1012853.13%
NOW240328P007200002024-03-28 10:46AM EDT720.000.020.000.10-0.13-86.67%221952.83%
NOW240328P007250002024-03-28 12:18PM EDT725.000.050.050.10-0.10-66.67%9918447.66%
NOW240328P007275002024-03-28 10:48AM EDT727.500.010.000.10-0.21-95.45%44744.92%
NOW240328P007300002024-03-28 10:48AM EDT730.000.050.050.10-0.17-77.27%284642.29%
NOW240328P007325002024-03-28 10:51AM EDT732.500.020.000.10-0.33-94.29%454039.65%
NOW240328P007350002024-03-28 10:51AM EDT735.000.050.000.10-0.25-83.33%1959237.01%
NOW240328P007375002024-03-28 10:52AM EDT737.500.050.000.10-1.05-95.45%53934.38%
NOW240328P007400002024-03-28 10:52AM EDT740.000.050.050.10-0.39-88.64%470431.64%
NOW240328P007425002024-03-28 10:52AM EDT742.500.020.000.10-1.07-98.17%1613428.91%
NOW240328P007450002024-03-28 10:52AM EDT745.000.100.050.15-0.85-93.41%1627028.03%
NOW240328P007475002024-03-28 10:45AM EDT747.500.100.000.15-2.80-96.55%395425.10%
NOW240328P007500002024-03-28 10:45AM EDT750.000.150.000.15-2.40-94.12%1313722.17%
NOW240328P007525002024-03-28 10:29AM EDT752.500.400.000.15-1.82-81.98%57519.14%
NOW240328P007550002024-03-28 11:44AM EDT755.000.190.050.25-4.56-96.00%1216217.99%
NOW240328P007575002024-03-28 11:17AM EDT757.500.650.100.40-4.25-86.73%239116.58%
NOW240328P007600002024-03-28 12:17PM EDT760.000.550.400.65-4.80-89.72%14813215.09%
NOW240328P007625002024-03-28 11:50AM EDT762.501.000.801.40-5.80-85.29%464915.77%
NOW240328P007650002024-03-28 12:10PM EDT765.002.751.952.80-6.94-71.62%409218.08%
NOW240328P007675002024-03-28 12:03PM EDT767.503.603.404.20-8.03-69.05%449818.08%
NOW240328P007700002024-03-28 12:03PM EDT770.005.405.206.40-10.70-66.46%278921.66%
NOW240328P007725002024-03-28 11:39AM EDT772.508.504.509.60-5.97-41.26%44531.96%
NOW240328P007750002024-03-28 11:37AM EDT775.0011.937.3013.80-4.82-28.78%44249.40%
NOW240328P007775002024-03-28 9:44AM EDT777.5014.689.1014.50-4.12-21.91%26140.89%
NOW240328P007800002024-03-27 3:30PM EDT780.0016.5211.9017.00-8.54-34.08%24045.41%
NOW240328P007825002024-03-28 10:43AM EDT782.5018.6214.6020.20-4.25-18.58%32555.79%
NOW240328P007850002024-03-28 10:44AM EDT785.0020.7917.0022.90-7.63-26.85%2861.94%
NOW240328P007875002024-03-28 10:42AM EDT787.5023.0019.6025.50+14.74+178.45%1867.19%
NOW240328P007900002024-03-28 10:04AM EDT790.0024.8822.1028.00-9.65-27.95%1971.48%
NOW240328P007950002024-02-23 10:57AM EDT795.0034.4021.6027.600.00-110.00%
NOW240328P008000002024-03-26 1:29PM EDT800.0018.0031.3039.000.00-7597.14%
NOW240328P008050002024-03-25 12:23PM EDT805.0034.1037.2044.000.00-1164.65%
NOW240328P008100002024-03-22 1:53PM EDT810.0034.4341.2049.000.00-2057.91%
NOW240328P008200002024-02-16 10:30AM EDT820.0056.0775.0081.700.00-14277.19%
NOW240328P008300002024-03-27 3:27PM EDT830.0075.1061.2068.800.00-22572.85%