Marchés français ouverture 2 h 34 min

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
770,83-6,22 (-0,80 %)
À la clôture : 04:00PM EDT
775,00 +4,17 (+0,54 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240524C004600002024-05-17 3:58PM EDT460.00305.000.000.000.00-800.00%
NOW240524C004800002024-05-17 3:58PM EDT480.00284.870.000.000.00-500.00%
NOW240524C005000002024-05-17 2:36PM EDT500.00259.900.000.000.00-700.00%
NOW240524C006000002024-05-20 10:50AM EDT600.00171.660.000.000.00-100.00%
NOW240524C006200002024-05-21 1:28PM EDT620.00155.730.000.000.00-400.00%
NOW240524C006300002024-05-15 2:20PM EDT630.00125.150.000.000.00-400.00%
NOW240524C006400002024-05-20 10:50AM EDT640.00131.790.000.000.00-100.00%
NOW240524C006550002024-04-23 2:19PM EDT655.0096.300.000.000.00-100.00%
NOW240524C006600002024-05-17 3:58PM EDT660.00105.430.000.000.00-1500.00%
NOW240524C006650002024-05-17 2:26PM EDT665.0095.420.000.000.00-200.00%
NOW240524C006700002024-05-17 2:34PM EDT670.0090.340.000.000.00-400.00%
NOW240524C006750002024-05-17 2:37PM EDT675.0085.240.000.000.00-100.00%
NOW240524C006800002024-05-14 12:38PM EDT680.0042.000.000.000.00-200.00%
NOW240524C006850002024-04-30 12:13PM EDT685.0034.250.000.000.00-100.00%
NOW240524C006900002024-05-17 2:57PM EDT690.0070.650.000.000.00-3600.00%
NOW240524C006925002024-05-07 1:53PM EDT692.5029.400.000.000.00--00.00%
NOW240524C006950002024-05-17 2:57PM EDT695.0065.680.000.000.00-3600.00%
NOW240524C006975002024-05-16 12:45PM EDT697.5070.700.000.000.00-500.00%
NOW240524C007000002024-05-16 1:01PM EDT700.0067.900.000.000.00-300.00%
NOW240524C007050002024-05-21 9:59AM EDT705.0065.050.000.000.00-200.00%
NOW240524C007075002024-05-15 9:38AM EDT707.5031.000.000.000.00-100.00%
NOW240524C007100002024-05-22 12:43PM EDT710.0071.620.000.00+11.57+19.27%1000.00%
NOW240524C007125002024-05-09 10:30AM EDT712.5025.200.000.000.00-100.00%
NOW240524C007150002024-05-22 3:27PM EDT715.0057.250.000.00-3.95-6.45%600.00%
NOW240524C007175002024-05-21 3:53PM EDT717.5060.100.000.000.00-100.00%
NOW240524C007200002024-05-22 10:43AM EDT720.0061.310.000.00+6.11+11.07%400.00%
NOW240524C007225002024-05-20 9:35AM EDT722.5047.000.000.000.00-200.00%
NOW240524C007250002024-05-22 3:26PM EDT725.0048.310.000.00-4.79-9.02%800.00%
NOW240524C007275002024-05-22 2:24PM EDT727.5047.000.000.00-0.14-0.30%700.00%
NOW240524C007300002024-05-22 10:35AM EDT730.0053.560.000.00+7.56+16.43%200.00%
NOW240524C007325002024-05-22 11:21AM EDT732.5049.400.000.00+5.64+12.89%200.00%
NOW240524C007350002024-05-21 2:39PM EDT735.0041.500.000.000.00-800.00%
NOW240524C007400002024-05-22 9:37AM EDT740.0041.090.000.00+3.09+8.13%100.00%
NOW240524C007450002024-05-22 10:20AM EDT745.0040.000.000.00+7.90+24.61%200.00%
NOW240524C007500002024-05-22 2:21PM EDT750.0025.850.000.00-3.25-11.17%400.00%
NOW240524C007550002024-05-22 2:21PM EDT755.0021.550.000.00+0.75+3.61%600.00%
NOW240524C007600002024-05-22 3:38PM EDT760.0016.560.000.00-3.74-18.42%700.00%
NOW240524C007650002024-05-22 10:30AM EDT765.0020.500.000.00+3.00+17.14%2100.00%
NOW240524C007700002024-05-22 3:47PM EDT770.008.600.000.00-4.65-35.09%1700.00%
NOW240524C007750002024-05-22 3:54PM EDT775.006.500.000.00-3.90-37.50%8101.56%
NOW240524C007800002024-05-22 3:46PM EDT780.004.500.000.00-3.50-43.75%4003.13%
NOW240524C007850002024-05-22 3:59PM EDT785.003.800.000.00-2.50-39.68%4106.25%
NOW240524C007900002024-05-22 3:56PM EDT790.002.550.000.00-2.05-44.57%11506.25%
NOW240524C007950002024-05-22 3:50PM EDT795.001.700.000.00-0.87-33.85%51012.50%
NOW240524C008000002024-05-22 3:59PM EDT800.001.290.000.00-1.11-46.25%518012.50%
NOW240524C008050002024-05-22 3:56PM EDT805.000.930.000.00-0.36-27.91%129012.50%
NOW240524C008100002024-05-22 3:41PM EDT810.000.560.000.00-0.74-56.92%118012.50%
NOW240524C008150002024-05-22 2:31PM EDT815.000.460.000.00-0.45-49.45%59012.50%
NOW240524C008200002024-05-22 3:30PM EDT820.000.330.000.00-0.32-49.23%18012.50%
NOW240524C008250002024-05-22 9:35AM EDT825.000.630.000.00+0.06+10.53%1025.00%
NOW240524C008300002024-05-22 1:22PM EDT830.000.250.000.000.00-1025.00%
NOW240524C008350002024-05-20 11:01AM EDT835.000.400.000.000.00-1025.00%
NOW240524C008400002024-05-22 11:28AM EDT840.000.200.000.00-0.20-50.00%5025.00%
NOW240524C008450002024-05-20 3:39PM EDT845.000.400.000.000.00-4025.00%
NOW240524C008500002024-05-21 12:35PM EDT850.000.150.000.000.00-4025.00%
NOW240524C008550002024-05-20 2:11PM EDT855.000.230.000.000.00-6025.00%
NOW240524C008600002024-05-14 9:30AM EDT860.000.100.000.000.00-1025.00%
NOW240524C008650002024-05-22 12:14PM EDT865.000.050.000.00-2.50-98.04%1025.00%
NOW240524C008700002024-05-16 12:13PM EDT870.000.150.000.000.00-20025.00%
NOW240524C008800002024-05-20 2:28PM EDT880.000.250.000.000.00-2025.00%
NOW240524C008900002024-04-26 10:28AM EDT890.000.550.000.000.00-1050.00%
NOW240524C009000002024-05-22 11:05AM EDT900.000.050.000.00-0.05-50.00%7050.00%
NOW240524C009100002024-05-22 9:33AM EDT910.000.050.000.000.00-6050.00%
NOW240524C009300002024-05-21 9:51AM EDT930.000.050.000.000.00-10050.00%
NOW240524C009400002024-05-21 10:21AM EDT940.000.050.000.000.00-19050.00%
NOW240524C009500002024-05-21 10:21AM EDT950.000.050.000.000.00-11050.00%
NOW240524C009600002024-05-20 11:59AM EDT960.000.050.000.000.00-11050.00%
NOW240524C009700002024-05-20 10:19AM EDT970.000.050.000.000.00-1050.00%
NOW240524C009800002024-05-15 12:12PM EDT980.000.050.000.000.00--050.00%
NOW240524C009900002024-05-20 10:18AM EDT990.000.050.000.000.00-15050.00%
NOW240524C010000002024-05-15 1:48PM EDT1,000.000.050.000.000.00--050.00%
NOW240524C010200002024-05-16 10:17AM EDT1,020.000.050.000.000.00--050.00%
NOW240524C010400002024-05-14 12:39PM EDT1,040.000.050.000.000.00--050.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240524P003900002024-04-26 3:46PM EDT390.000.160.000.000.00-1050.00%
NOW240524P004800002024-05-14 1:27PM EDT480.000.050.000.000.00--050.00%
NOW240524P004900002024-05-14 1:35PM EDT490.000.050.000.000.00--050.00%
NOW240524P005000002024-05-14 1:15PM EDT500.000.050.000.000.00--050.00%
NOW240524P005100002024-05-14 12:01PM EDT510.000.050.000.000.00--050.00%
NOW240524P005200002024-05-16 10:15AM EDT520.000.050.000.000.00-5050.00%
NOW240524P005300002024-05-15 2:09PM EDT530.000.050.000.000.00--050.00%
NOW240524P005400002024-05-15 2:10PM EDT540.000.050.000.000.00--050.00%
NOW240524P005500002024-05-17 10:39AM EDT550.000.050.000.000.00-5050.00%
NOW240524P005600002024-05-17 10:41AM EDT560.000.050.000.000.00-20050.00%
NOW240524P005700002024-05-01 2:50PM EDT570.000.540.000.000.00-5050.00%
NOW240524P005800002024-05-20 9:51AM EDT580.000.050.000.000.00-3050.00%
NOW240524P005850002024-05-20 10:05AM EDT585.000.050.000.000.00-3050.00%
NOW240524P005900002024-05-20 10:05AM EDT590.000.050.000.000.00-7050.00%
NOW240524P005950002024-05-20 10:06AM EDT595.000.050.000.000.00-6050.00%
NOW240524P006000002024-05-20 2:08PM EDT600.000.050.000.000.00-23050.00%
NOW240524P006050002024-05-21 9:49AM EDT605.000.050.000.000.00-35050.00%
NOW240524P006100002024-05-20 2:03PM EDT610.000.050.000.000.00-2050.00%
NOW240524P006150002024-05-20 2:44PM EDT615.000.050.000.000.00-5050.00%
NOW240524P006200002024-05-20 3:43PM EDT620.000.050.000.000.00-10050.00%
NOW240524P006250002024-05-20 9:38AM EDT625.000.100.000.000.00-20050.00%
NOW240524P006300002024-05-21 10:42AM EDT630.000.050.000.000.00-218050.00%
NOW240524P006350002024-05-22 3:59PM EDT635.000.100.000.00+0.05+100.00%62050.00%
NOW240524P006400002024-05-17 11:56AM EDT640.000.130.000.000.00-15050.00%
NOW240524P006450002024-05-15 10:55AM EDT645.000.220.000.000.00-10050.00%
NOW240524P006500002024-05-22 2:36PM EDT650.000.050.000.00-0.58-92.06%1050.00%
NOW240524P006550002024-05-22 2:36PM EDT655.000.050.000.00-0.24-82.76%1050.00%
NOW240524P006600002024-05-22 10:42AM EDT660.000.050.000.00-0.14-73.68%2050.00%
NOW240524P006650002024-05-22 10:40AM EDT665.000.050.000.00-0.05-50.00%1050.00%
NOW240524P006700002024-05-21 3:43PM EDT670.000.050.000.000.00-2050.00%
NOW240524P006750002024-05-22 3:59PM EDT675.000.150.000.000.00-2025.00%
NOW240524P006800002024-05-22 3:58PM EDT680.000.150.000.00+0.05+50.00%9025.00%
NOW240524P006850002024-05-22 3:58PM EDT685.000.200.000.00+0.10+100.00%5025.00%
NOW240524P006875002024-05-21 3:58PM EDT687.500.100.000.000.00-1025.00%
NOW240524P006900002024-05-22 3:58PM EDT690.000.250.000.00+0.05+25.00%5025.00%
NOW240524P006925002024-05-20 9:36AM EDT692.500.240.000.000.00-1025.00%
NOW240524P006950002024-05-20 1:16PM EDT695.000.200.000.000.00-26025.00%
NOW240524P006975002024-05-15 1:08PM EDT697.500.800.000.000.00-5025.00%
NOW240524P007000002024-05-22 2:22PM EDT700.000.300.000.00+0.14+87.50%9025.00%
NOW240524P007025002024-05-17 3:27PM EDT702.500.430.000.000.00-5025.00%
NOW240524P007050002024-05-22 11:40AM EDT705.000.290.000.00-0.10-25.64%2025.00%
NOW240524P007075002024-05-21 1:44PM EDT707.500.250.000.000.00-22025.00%
NOW240524P007100002024-05-21 3:49PM EDT710.000.280.000.000.00-29025.00%
NOW240524P007125002024-05-20 3:48PM EDT712.500.570.000.000.00-1025.00%
NOW240524P007150002024-05-22 11:50AM EDT715.000.180.000.00-0.12-40.00%11025.00%
NOW240524P007175002024-05-21 2:40PM EDT717.500.300.000.000.00-3025.00%
NOW240524P007200002024-05-22 3:48PM EDT720.000.250.000.00-0.11-30.56%13025.00%
NOW240524P007225002024-05-21 10:27AM EDT722.500.520.000.000.00-24025.00%
NOW240524P007250002024-05-22 1:49PM EDT725.000.200.000.00-0.23-53.49%5012.50%
NOW240524P007275002024-05-22 9:37AM EDT727.500.500.000.00-0.15-23.08%1012.50%
NOW240524P007300002024-05-22 3:50PM EDT730.000.350.000.00-0.05-12.50%27012.50%
NOW240524P007325002024-05-21 10:27AM EDT732.500.720.000.000.00-20012.50%
NOW240524P007350002024-05-22 3:43PM EDT735.000.500.000.000.00-101012.50%
NOW240524P007400002024-05-22 3:44PM EDT740.000.750.000.00+0.05+7.14%104012.50%
NOW240524P007450002024-05-22 3:48PM EDT745.001.050.000.00+0.12+12.90%52012.50%
NOW240524P007500002024-05-22 3:56PM EDT750.001.800.000.00+0.52+40.62%10206.25%
NOW240524P007550002024-05-22 3:57PM EDT755.003.100.000.00+0.90+40.91%2206.25%
NOW240524P007600002024-05-22 3:54PM EDT760.004.100.000.00+1.00+32.26%4303.13%
NOW240524P007650002024-05-22 3:51PM EDT765.005.800.000.00+1.10+23.40%1903.13%
NOW240524P007700002024-05-22 3:59PM EDT770.007.800.000.00+1.60+25.81%1800.39%
NOW240524P007750002024-05-22 2:11PM EDT775.007.550.000.00-0.65-7.93%2400.00%
NOW240524P007800002024-05-22 3:27PM EDT780.0012.000.000.00-0.90-6.98%8800.00%
NOW240524P007850002024-05-22 9:57AM EDT785.009.440.000.00-6.66-41.37%300.00%
NOW240524P008000002024-05-20 10:43AM EDT800.0031.300.000.000.00-100.00%
NOW240524P008100002024-05-22 3:51PM EDT810.0040.000.000.00-10.55-20.87%200.00%
NOW240524P008200002024-05-17 3:19PM EDT820.0058.000.000.000.00-1500.00%