ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:06PM EST. Marché ouvert.
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230203C00230000 | 2023-01-25 3:01PM EST | 230.00 | 218.63 | 214.50 | 219.40 | 0.00 | - | 90 | 100 | 328.71% |
| NOW230203C00240000 | 2023-01-25 3:01PM EST | 240.00 | 208.68 | 205.50 | 210.00 | 0.00 | - | 90 | 100 | 334.67% |
| NOW230203C00250000 | 2023-01-25 3:29PM EST | 250.00 | 198.65 | 195.60 | 201.60 | 0.00 | - | - | 1 | 240.63% |
| NOW230203C00260000 | 2023-01-25 3:29PM EST | 260.00 | 188.23 | 185.60 | 189.40 | 0.00 | - | - | 2 | 274.61% |
| NOW230203C00270000 | 2023-01-25 3:29PM EST | 270.00 | 178.72 | 174.20 | 179.70 | 0.00 | - | - | 1 | 269.14% |
| NOW230203C00300000 | 2023-01-26 3:33PM EST | 300.00 | 160.05 | 146.50 | 149.90 | 0.00 | - | 5 | 7 | 226.07% |
| NOW230203C00345000 | 2023-01-06 3:55PM EST | 345.00 | 36.20 | 101.50 | 104.50 | 0.00 | - | 6 | 6 | 149.32% |
| NOW230203C00350000 | 2023-01-06 3:56PM EST | 350.00 | 32.80 | 96.70 | 99.70 | 0.00 | - | 12 | 9 | 147.12% |
| NOW230203C00360000 | 2023-01-25 9:30AM EST | 360.00 | 72.15 | 87.00 | 89.60 | 0.00 | - | 4 | 8 | 131.23% |
| NOW230203C00365000 | 2023-01-09 11:38AM EST | 365.00 | 37.80 | 81.70 | 84.70 | 0.00 | - | 6 | 14 | 126.51% |
| NOW230203C00370000 | 2023-01-30 9:32AM EST | 370.00 | 82.03 | 76.80 | 79.70 | 0.00 | - | 10 | 18 | 119.73% |
| NOW230203C00375000 | 2023-01-26 12:54PM EST | 375.00 | 79.90 | 71.70 | 74.70 | 0.00 | - | 9 | 21 | 112.99% |
| NOW230203C00377500 | 2023-01-25 10:33AM EST | 377.50 | 60.70 | 69.40 | 72.00 | 0.00 | - | - | 3 | 105.93% |
| NOW230203C00380000 | 2023-01-25 10:33AM EST | 380.00 | 58.10 | 67.00 | 69.90 | 0.00 | - | 3 | 12 | 71.00% |
| NOW230203C00382500 | 2023-01-25 12:27PM EST | 382.50 | 54.00 | 64.50 | 67.00 | 0.00 | - | - | 5 | 99.41% |
| NOW230203C00385000 | 2023-01-25 10:33AM EST | 385.00 | 53.90 | 62.40 | 64.60 | 0.00 | - | 3 | 8 | 68.95% |
| NOW230203C00387500 | 2023-01-25 10:33AM EST | 387.50 | 52.10 | 59.70 | 62.20 | 0.00 | - | - | 3 | 63.57% |
| NOW230203C00390000 | 2023-01-26 3:55PM EST | 390.00 | 73.10 | 57.30 | 60.00 | 0.00 | - | 4 | 21 | 70.07% |
| NOW230203C00392500 | 2023-01-25 10:33AM EST | 392.50 | 47.60 | 54.70 | 57.40 | 0.00 | - | 3 | 4 | 63.62% |
| NOW230203C00395000 | 2023-01-25 10:33AM EST | 395.00 | 45.50 | 52.40 | 54.70 | 0.00 | - | 3 | 17 | 61.04% |
| NOW230203C00397500 | 2023-01-26 2:44PM EST | 397.50 | 57.40 | 49.90 | 52.30 | 0.00 | - | - | 5 | 60.25% |
| NOW230203C00400000 | 2023-01-31 9:43AM EST | 400.00 | 47.06 | 47.60 | 49.60 | +0.46 | +0.99% | 5 | 43 | 57.62% |
| NOW230203C00402500 | 2023-01-27 9:31AM EST | 402.50 | 53.00 | 44.90 | 47.60 | 0.00 | - | 1 | 4 | 59.28% |
| NOW230203C00405000 | 2023-01-31 9:43AM EST | 405.00 | 42.33 | 42.70 | 44.90 | +2.94 | +7.46% | 5 | 56 | 57.67% |
| NOW230203C00407500 | 2023-01-26 2:46PM EST | 407.50 | 47.55 | 40.60 | 42.10 | 0.00 | - | - | 5 | 55.91% |
| NOW230203C00410000 | 2023-01-30 2:27PM EST | 410.00 | 40.13 | 38.20 | 39.90 | 0.00 | - | 3 | 71 | 56.74% |
| NOW230203C00415000 | 2023-01-31 9:58AM EST | 415.00 | 33.02 | 33.40 | 35.30 | -1.28 | -3.73% | 2 | 23 | 55.05% |
| NOW230203C00420000 | 2023-01-30 3:14PM EST | 420.00 | 27.70 | 29.00 | 30.70 | 0.00 | - | 12 | 31 | 54.30% |
| NOW230203C00425000 | 2023-01-30 9:46AM EST | 425.00 | 26.09 | 24.90 | 26.40 | 0.00 | - | 2 | 16 | 54.49% |
| NOW230203C00430000 | 2023-01-31 12:16PM EST | 430.00 | 22.50 | 21.20 | 22.10 | +0.60 | +2.74% | 6 | 49 | 54.10% |
| NOW230203C00432500 | 2023-01-31 10:53AM EST | 432.50 | 17.57 | 19.20 | 20.30 | -16.76 | -48.82% | 10 | 3 | 53.85% |
| NOW230203C00435000 | 2023-01-31 11:22AM EST | 435.00 | 16.50 | 17.40 | 18.50 | +0.20 | +1.23% | 13 | 39 | 53.71% |
| NOW230203C00437500 | 2023-01-30 3:58PM EST | 437.50 | 13.00 | 15.70 | 16.40 | 0.00 | - | 3 | 6 | 52.45% |
| NOW230203C00440000 | 2023-01-31 9:37AM EST | 440.00 | 12.00 | 14.00 | 15.00 | +0.20 | +1.69% | 4 | 147 | 52.78% |
| NOW230203C00442500 | 2023-01-31 12:21PM EST | 442.50 | 14.40 | 12.70 | 13.30 | +2.90 | +25.22% | 7 | 41 | 52.81% |
| NOW230203C00445000 | 2023-01-31 9:33AM EST | 445.00 | 11.36 | 11.60 | 11.90 | +1.78 | +18.58% | 112 | 128 | 53.66% |
| NOW230203C00447500 | 2023-01-31 11:51AM EST | 447.50 | 10.60 | 10.20 | 10.70 | +2.09 | +24.56% | 50 | 56 | 53.67% |
| NOW230203C00450000 | 2023-01-31 12:47PM EST | 450.00 | 9.20 | 9.00 | 9.50 | +2.00 | +27.78% | 99 | 360 | 53.70% |
| NOW230203C00452500 | 2023-01-31 11:39AM EST | 452.50 | 8.70 | 7.80 | 8.40 | +1.40 | +19.18% | 16 | 122 | 53.47% |
| NOW230203C00455000 | 2023-01-31 12:05PM EST | 455.00 | 7.25 | 6.80 | 7.30 | +1.45 | +25.00% | 45 | 90 | 53.25% |
| NOW230203C00457500 | 2023-01-31 11:15AM EST | 457.50 | 5.80 | 5.90 | 6.50 | -1.00 | -14.71% | 3 | 103 | 53.61% |
| NOW230203C00460000 | 2023-01-31 12:37PM EST | 460.00 | 5.70 | 5.00 | 5.50 | +1.50 | +35.71% | 45 | 194 | 52.89% |
| NOW230203C00465000 | 2023-01-31 12:26PM EST | 465.00 | 4.40 | 3.80 | 4.20 | +1.25 | +39.68% | 55 | 263 | 53.80% |
| NOW230203C00470000 | 2023-01-31 12:40PM EST | 470.00 | 3.10 | 2.75 | 3.00 | +0.85 | +37.78% | 80 | 320 | 53.61% |
| NOW230203C00475000 | 2023-01-31 12:41PM EST | 475.00 | 2.21 | 2.00 | 2.20 | +0.37 | +20.11% | 73 | 257 | 54.18% |
| NOW230203C00480000 | 2023-01-31 12:38PM EST | 480.00 | 1.65 | 1.45 | 1.60 | +0.20 | +13.79% | 211 | 406 | 54.83% |
| NOW230203C00485000 | 2023-01-31 12:24PM EST | 485.00 | 1.08 | 1.05 | 1.20 | +0.19 | +21.35% | 193 | 237 | 55.84% |
| NOW230203C00490000 | 2023-01-31 12:51PM EST | 490.00 | 0.75 | 0.80 | 0.85 | +0.13 | +20.97% | 1,223 | 1,132 | 56.79% |
| NOW230203C00495000 | 2023-01-31 12:37PM EST | 495.00 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 150 | 113 | 57.67% |
| NOW230203C00500000 | 2023-01-31 12:32PM EST | 500.00 | 0.45 | 0.40 | 0.50 | +0.09 | +25.00% | 159 | 536 | 58.94% |
| NOW230203C00505000 | 2023-01-30 9:41AM EST | 505.00 | 0.48 | 0.25 | 0.40 | 0.00 | - | 1 | 33 | 59.72% |
| NOW230203C00510000 | 2023-01-31 12:13PM EST | 510.00 | 0.20 | 0.15 | 0.35 | -0.02 | -9.09% | 6 | 71 | 61.13% |
| NOW230203C00515000 | 2023-01-31 12:00PM EST | 515.00 | 0.12 | 0.05 | 0.40 | -0.08 | -40.00% | 6 | 6 | 63.97% |
| NOW230203C00520000 | 2023-01-31 11:52AM EST | 520.00 | 0.09 | 0.05 | 0.30 | -0.06 | -40.00% | 1 | 87 | 65.23% |
| NOW230203C00530000 | 2023-01-31 12:08PM EST | 530.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 20 | 44 | 70.90% |
| NOW230203C00540000 | 2023-01-27 3:42PM EST | 540.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 7 | 50 | 79.20% |
| NOW230203C00550000 | 2023-01-26 2:00PM EST | 550.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 24 | 26 | 96.53% |
| NOW230203C00560000 | 2023-01-30 9:57AM EST | 560.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 138 | 83.40% |
| NOW230203C00570000 | 2023-01-27 1:46PM EST | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 37 | 79.69% |
| NOW230203C00580000 | 2023-01-27 1:47PM EST | 580.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 301 | 102.54% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230203P00230000 | 2023-01-27 1:26PM EST | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 157 | 210.94% |
| NOW230203P00260000 | 2023-01-05 11:59AM EST | 260.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | - | 38 | 235.74% |
| NOW230203P00270000 | 2023-01-20 1:59PM EST | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 162.50% |
| NOW230203P00280000 | 2023-01-20 2:01PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 50.00% |
| NOW230203P00290000 | 2023-01-25 3:49PM EST | 290.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 22 | 141.41% |
| NOW230203P00300000 | 2023-01-25 3:45PM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 375 | 131.25% |
| NOW230203P00310000 | 2023-01-17 1:52PM EST | 310.00 | 1.03 | 0.00 | 0.80 | 0.00 | - | 4 | 4 | 166.50% |
| NOW230203P00315000 | 2023-01-25 3:32PM EST | 315.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 5 | 6 | 160.16% |
| NOW230203P00320000 | 2023-01-26 9:30AM EST | 320.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 21 | 25 | 153.81% |
| NOW230203P00325000 | 2023-01-30 12:28PM EST | 325.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 3 | 10 | 147.56% |
| NOW230203P00330000 | 2023-01-26 11:58AM EST | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 109.38% |
| NOW230203P00335000 | 2023-01-26 10:11AM EST | 335.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 135.35% |
| NOW230203P00340000 | 2023-01-27 1:23PM EST | 340.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 2 | 72 | 129.39% |
| NOW230203P00345000 | 2023-01-27 9:39AM EST | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| NOW230203P00350000 | 2023-01-30 10:35AM EST | 350.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 38 | 104.40% |
| NOW230203P00352500 | 2023-01-25 2:38PM EST | 352.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 113.48% |
| NOW230203P00355000 | 2023-01-26 11:10AM EST | 355.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 110.55% |
| NOW230203P00357500 | 2023-01-30 9:43AM EST | 357.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 19 | 108.79% |
| NOW230203P00360000 | 2023-01-26 2:22PM EST | 360.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| NOW230203P00362500 | 2023-01-30 10:21AM EST | 362.50 | 0.16 | 0.00 | 0.35 | 0.00 | - | 10 | 11 | 91.21% |
| NOW230203P00365000 | 2023-01-30 1:11PM EST | 365.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 11 | 42 | 82.42% |
| NOW230203P00367500 | 2023-01-23 2:50PM EST | 367.50 | 1.75 | 0.00 | 0.35 | 0.00 | - | - | 1 | 86.04% |
| NOW230203P00370000 | 2023-01-31 11:41AM EST | 370.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 43 | 81.74% |
| NOW230203P00372500 | 2023-01-31 11:41AM EST | 372.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 4 | 69.14% |
| NOW230203P00375000 | 2023-01-31 11:41AM EST | 375.00 | 0.05 | 0.00 | 0.45 | -0.24 | -82.76% | 2 | 33 | 81.25% |
| NOW230203P00377500 | 2023-01-25 1:57PM EST | 377.50 | 2.00 | 0.00 | 0.90 | 0.00 | - | - | 14 | 87.79% |
| NOW230203P00380000 | 2023-01-31 12:21PM EST | 380.00 | 0.05 | 0.05 | 0.25 | -0.30 | -85.71% | 5 | 103 | 71.68% |
| NOW230203P00382500 | 2023-01-30 3:59PM EST | 382.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 3 | 16 | 82.86% |
| NOW230203P00385000 | 2023-01-30 3:58PM EST | 385.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 19 | 48 | 71.88% |
| NOW230203P00387500 | 2023-01-30 9:42AM EST | 387.50 | 0.62 | 0.05 | 0.75 | 0.00 | - | 12 | 25 | 74.85% |
| NOW230203P00390000 | 2023-01-31 9:53AM EST | 390.00 | 0.35 | 0.05 | 0.40 | -0.05 | -12.50% | 1 | 249 | 65.63% |
| NOW230203P00392500 | 2023-01-30 12:07PM EST | 392.50 | 0.30 | 0.10 | 0.40 | 0.00 | - | 6 | 24 | 64.06% |
| NOW230203P00395000 | 2023-01-31 10:00AM EST | 395.00 | 0.24 | 0.10 | 0.60 | -0.06 | -20.00% | 1 | 178 | 64.99% |
| NOW230203P00397500 | 2023-01-30 3:15PM EST | 397.50 | 0.47 | 0.15 | 0.55 | 0.00 | - | 12 | 32 | 62.26% |
| NOW230203P00400000 | 2023-01-31 11:54AM EST | 400.00 | 0.55 | 0.25 | 0.40 | -0.05 | -8.33% | 14 | 276 | 58.79% |
| NOW230203P00402500 | 2023-01-31 11:50AM EST | 402.50 | 0.39 | 0.30 | 0.65 | -0.37 | -48.68% | 21 | 30 | 60.16% |
| NOW230203P00405000 | 2023-01-31 10:57AM EST | 405.00 | 0.59 | 0.35 | 0.65 | -0.50 | -45.87% | 12 | 131 | 57.91% |
| NOW230203P00407500 | 2023-01-31 10:06AM EST | 407.50 | 0.86 | 0.55 | 0.65 | -0.14 | -14.00% | 1 | 38 | 57.13% |
| NOW230203P00410000 | 2023-01-31 12:44PM EST | 410.00 | 0.70 | 0.65 | 0.85 | -0.75 | -51.72% | 56 | 203 | 56.93% |
| NOW230203P00415000 | 2023-01-31 12:03PM EST | 415.00 | 1.12 | 1.05 | 1.20 | -1.13 | -50.22% | 28 | 173 | 56.20% |
| NOW230203P00420000 | 2023-01-31 12:10PM EST | 420.00 | 1.60 | 1.55 | 1.70 | -1.48 | -48.05% | 68 | 144 | 55.20% |
| NOW230203P00425000 | 2023-01-31 12:10PM EST | 425.00 | 2.31 | 2.30 | 2.50 | -1.69 | -42.25% | 22 | 108 | 55.01% |
| NOW230203P00430000 | 2023-01-31 12:46PM EST | 430.00 | 3.21 | 3.30 | 3.50 | -2.41 | -42.88% | 15 | 171 | 54.54% |
| NOW230203P00432500 | 2023-01-31 11:53AM EST | 432.50 | 3.72 | 3.80 | 4.10 | -2.28 | -38.00% | 5 | 20 | 53.92% |
| NOW230203P00435000 | 2023-01-31 12:23PM EST | 435.00 | 4.50 | 4.60 | 4.90 | -1.10 | -19.64% | 12 | 191 | 54.39% |
| NOW230203P00437500 | 2023-01-31 11:59AM EST | 437.50 | 5.20 | 5.20 | 5.80 | -1.20 | -18.75% | 28 | 16 | 54.00% |
| NOW230203P00440000 | 2023-01-31 12:18PM EST | 440.00 | 6.10 | 6.00 | 6.60 | -2.80 | -31.46% | 37 | 467 | 53.41% |
| NOW230203P00442500 | 2023-01-31 12:49PM EST | 442.50 | 7.40 | 7.10 | 7.60 | -2.60 | -26.00% | 22 | 119 | 53.70% |
| NOW230203P00445000 | 2023-01-31 12:41PM EST | 445.00 | 8.30 | 8.10 | 8.70 | -3.90 | -31.97% | 18 | 209 | 53.44% |
| NOW230203P00447500 | 2023-01-31 12:01PM EST | 447.50 | 9.42 | 9.40 | 10.00 | -1.18 | -11.13% | 13 | 39 | 54.00% |
| NOW230203P00450000 | 2023-01-31 12:40PM EST | 450.00 | 10.60 | 10.80 | 11.20 | -4.41 | -29.38% | 23 | 220 | 54.03% |
| NOW230203P00452500 | 2023-01-31 12:46PM EST | 452.50 | 12.20 | 11.90 | 12.70 | -2.50 | -17.01% | 49 | 105 | 53.53% |
| NOW230203P00455000 | 2023-01-31 12:40PM EST | 455.00 | 13.40 | 13.60 | 14.20 | -4.10 | -23.43% | 12 | 37 | 54.13% |
| NOW230203P00457500 | 2023-01-31 9:41AM EST | 457.50 | 15.40 | 15.20 | 15.80 | -1.03 | -6.27% | 11 | 21 | 54.24% |
| NOW230203P00460000 | 2023-01-31 9:58AM EST | 460.00 | 19.20 | 16.40 | 17.50 | +1.07 | +5.90% | 3 | 103 | 52.95% |
| NOW230203P00465000 | 2023-01-31 12:46PM EST | 465.00 | 20.60 | 20.00 | 21.20 | -1.17 | -5.37% | 5 | 18 | 53.21% |
| NOW230203P00470000 | 2023-01-30 3:55PM EST | 470.00 | 30.00 | 24.20 | 25.10 | 0.00 | - | 10 | 31 | 54.25% |
| NOW230203P00475000 | 2023-01-30 10:55AM EST | 475.00 | 35.88 | 28.20 | 29.40 | 0.00 | - | 4 | 15 | 54.27% |
| NOW230203P00480000 | 2023-01-26 3:17PM EST | 480.00 | 26.00 | 32.20 | 34.10 | 0.00 | - | - | 13 | 54.15% |
| NOW230203P00485000 | 2023-01-27 11:08AM EST | 485.00 | 28.30 | 37.10 | 38.50 | 0.00 | - | 7 | 15 | 55.66% |
| NOW230203P00490000 | 2023-01-26 10:58AM EST | 490.00 | 39.17 | 41.50 | 43.60 | 0.00 | - | - | 1 | 57.35% |
| NOW230203P00495000 | 2023-01-24 3:41PM EST | 495.00 | 57.80 | 46.20 | 48.60 | 0.00 | - | - | 1 | 59.74% |
| NOW230203P00500000 | 2023-01-26 9:58AM EST | 500.00 | 36.10 | 51.10 | 53.60 | 0.00 | - | - | 1 | 63.48% |
| NOW230203P00520000 | 2023-01-26 9:30AM EST | 520.00 | 58.53 | 70.80 | 73.50 | 0.00 | - | - | 0 | 75.88% |
© 2023 Yahoo. Tous droits réservés.
