NOW - ServiceNow, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230609C00390000 | 2023-05-17 1:31PM EDT | 390.00 | 101.56 | 156.60 | 159.60 | 0.00 | - | 2 | 1 | 139.94% |
| NOW230609C00400000 | 2023-05-17 11:16AM EDT | 400.00 | 90.28 | 146.60 | 149.90 | 0.00 | - | 1 | 0 | 85.94% |
| NOW230609C00410000 | 2023-05-08 2:01PM EDT | 410.00 | 36.60 | 136.90 | 139.60 | 0.00 | - | - | 0 | 79.69% |
| NOW230609C00425000 | 2023-05-08 12:27PM EDT | 425.00 | 24.30 | 121.80 | 124.50 | 0.00 | - | - | 2 | 108.11% |
| NOW230609C00430000 | 2023-05-09 10:35AM EDT | 430.00 | 25.00 | 116.10 | 119.70 | 0.00 | - | 2 | 10 | 106.96% |
| NOW230609C00435000 | 2023-05-19 11:42AM EDT | 435.00 | 72.56 | 111.40 | 114.60 | 0.00 | - | 2 | 6 | 101.34% |
| NOW230609C00440000 | 2023-05-18 3:42PM EDT | 440.00 | 72.35 | 106.60 | 109.80 | 0.00 | - | 2 | 10 | 54.69% |
| NOW230609C00445000 | 2023-05-18 3:42PM EDT | 445.00 | 67.60 | 101.90 | 105.10 | 0.00 | - | 2 | 5 | 71.78% |
| NOW230609C00450000 | 2023-06-01 11:36AM EDT | 450.00 | 96.00 | 96.50 | 99.60 | 0.00 | - | 1 | 17 | 89.04% |
| NOW230609C00455000 | 2023-06-01 11:17AM EDT | 455.00 | 90.10 | 92.00 | 95.70 | 0.00 | - | 1 | 8 | 73.44% |
| NOW230609C00460000 | 2023-06-01 9:44AM EDT | 460.00 | 77.53 | 86.80 | 90.10 | 0.00 | - | 1 | 17 | 60.25% |
| NOW230609C00465000 | 2023-06-01 12:40PM EDT | 465.00 | 82.25 | 82.10 | 84.60 | 0.00 | - | 1 | 9 | 53.42% |
| NOW230609C00470000 | 2023-06-02 3:13PM EDT | 470.00 | 79.60 | 76.80 | 79.80 | +7.30 | +10.10% | 3 | 62 | 75.10% |
| NOW230609C00475000 | 2023-06-02 3:40PM EDT | 475.00 | 74.28 | 72.10 | 74.90 | +7.78 | +11.70% | 7 | 16 | 51.95% |
| NOW230609C00480000 | 2023-06-01 10:20AM EDT | 480.00 | 60.78 | 66.90 | 70.00 | 0.00 | - | 3 | 19 | 68.85% |
| NOW230609C00485000 | 2023-06-02 3:54PM EDT | 485.00 | 65.10 | 61.60 | 65.30 | +10.50 | +19.23% | 1 | 22 | 67.27% |
| NOW230609C00490000 | 2023-06-02 2:07PM EDT | 490.00 | 58.80 | 57.10 | 59.60 | +2.90 | +5.19% | 2 | 41 | 56.89% |
| NOW230609C00495000 | 2023-05-31 10:40AM EDT | 495.00 | 43.25 | 52.10 | 55.80 | 0.00 | - | 5 | 35 | 62.37% |
| NOW230609C00500000 | 2023-06-01 3:20PM EDT | 500.00 | 50.27 | 47.40 | 50.30 | 0.00 | - | 92 | 122 | 54.42% |
| NOW230609C00502500 | 2023-05-26 12:09PM EDT | 502.50 | 47.60 | 44.90 | 47.40 | 0.00 | - | 1 | 1 | 49.28% |
| NOW230609C00505000 | 2023-06-02 12:55PM EDT | 505.00 | 47.09 | 42.50 | 45.00 | +4.70 | +11.09% | 5 | 118 | 47.94% |
| NOW230609C00510000 | 2023-06-02 11:54AM EDT | 510.00 | 40.97 | 37.50 | 40.90 | +4.05 | +10.97% | 4 | 22 | 49.46% |
| NOW230609C00515000 | 2023-06-02 11:26AM EDT | 515.00 | 36.80 | 33.10 | 36.10 | +4.62 | +14.36% | 2 | 22 | 45.96% |
| NOW230609C00520000 | 2023-06-01 12:10PM EDT | 520.00 | 29.60 | 28.20 | 30.50 | 0.00 | - | 2 | 35 | 37.95% |
| NOW230609C00525000 | 2023-06-02 12:55PM EDT | 525.00 | 28.29 | 24.30 | 26.40 | +4.49 | +18.87% | 6 | 47 | 37.76% |
| NOW230609C00530000 | 2023-06-02 3:12PM EDT | 530.00 | 21.56 | 20.10 | 21.90 | -1.44 | -6.26% | 19 | 47 | 34.83% |
| NOW230609C00535000 | 2023-06-02 2:01PM EDT | 535.00 | 17.79 | 16.40 | 18.50 | +2.74 | +18.21% | 20 | 29 | 35.55% |
| NOW230609C00540000 | 2023-06-02 3:45PM EDT | 540.00 | 14.24 | 12.90 | 14.00 | +1.74 | +13.92% | 18 | 55 | 31.09% |
| NOW230609C00545000 | 2023-06-02 3:48PM EDT | 545.00 | 10.78 | 10.20 | 10.60 | +1.12 | +11.59% | 66 | 163 | 29.54% |
| NOW230609C00550000 | 2023-06-02 3:36PM EDT | 550.00 | 8.39 | 7.60 | 8.10 | +0.69 | +8.96% | 122 | 150 | 29.60% |
| NOW230609C00555000 | 2023-06-02 3:52PM EDT | 555.00 | 6.00 | 5.60 | 6.00 | -1.00 | -14.29% | 32 | 57 | 29.54% |
| NOW230609C00560000 | 2023-06-02 3:40PM EDT | 560.00 | 4.44 | 3.80 | 4.50 | -1.36 | -23.45% | 91 | 307 | 30.16% |
| NOW230609C00565000 | 2023-06-02 3:48PM EDT | 565.00 | 3.05 | 2.70 | 3.20 | -0.85 | -21.79% | 33 | 344 | 30.20% |
| NOW230609C00570000 | 2023-06-02 3:45PM EDT | 570.00 | 2.15 | 1.85 | 2.30 | -0.28 | -11.52% | 91 | 80 | 30.66% |
| NOW230609C00575000 | 2023-06-02 2:22PM EDT | 575.00 | 1.53 | 1.35 | 1.70 | -0.71 | -31.70% | 115 | 52 | 31.52% |
| NOW230609C00580000 | 2023-06-02 3:59PM EDT | 580.00 | 1.07 | 1.00 | 1.15 | -0.93 | -46.50% | 162 | 36 | 31.60% |
| NOW230609C00590000 | 2023-06-02 3:26PM EDT | 590.00 | 0.60 | 0.40 | 0.60 | -0.40 | -40.00% | 70 | 14 | 33.11% |
| NOW230609C00600000 | 2023-06-02 3:13PM EDT | 600.00 | 0.33 | 0.25 | 0.45 | -0.17 | -34.00% | 29 | 51 | 36.84% |
| NOW230609C00610000 | 2023-06-02 3:36PM EDT | 610.00 | 0.12 | 0.15 | 0.30 | -0.63 | -84.00% | 11 | 17 | 39.40% |
| NOW230609C00620000 | 2023-06-02 1:36PM EDT | 620.00 | 0.22 | 0.00 | 0.40 | -0.38 | -63.33% | 4 | 26 | 46.46% |
| NOW230609C00630000 | 2023-05-30 1:49PM EDT | 630.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 4 | 59 | 47.80% |
Options de ventepour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW230609P00340000 | 2023-05-03 1:07PM EDT | 340.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 168.51% |
| NOW230609P00350000 | 2023-05-18 12:01PM EDT | 350.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 159.47% |
| NOW230609P00360000 | 2023-05-17 11:19AM EDT | 360.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 150.59% |
| NOW230609P00370000 | 2023-06-02 11:38AM EDT | 370.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 116.41% |
| NOW230609P00375000 | 2023-05-31 10:30AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 92.19% |
| NOW230609P00380000 | 2023-05-25 11:29AM EDT | 380.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 250 | 256 | 121.58% |
| NOW230609P00385000 | 2023-05-19 9:30AM EDT | 385.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 129.39% |
| NOW230609P00390000 | 2023-05-22 10:05AM EDT | 390.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 18 | 125.24% |
| NOW230609P00395000 | 2023-05-23 9:59AM EDT | 395.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 5 | 22 | 121.19% |
| NOW230609P00400000 | 2023-05-30 2:30PM EDT | 400.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 45 | 117 | 89.26% |
| NOW230609P00405000 | 2023-06-01 11:25AM EDT | 405.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 51 | 102.73% |
| NOW230609P00410000 | 2023-05-31 11:51AM EDT | 410.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 109.23% |
| NOW230609P00415000 | 2023-05-31 11:51AM EDT | 415.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 105.27% |
| NOW230609P00420000 | 2023-05-30 1:36PM EDT | 420.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 6 | 12 | 97.07% |
| NOW230609P00425000 | 2023-05-25 11:24AM EDT | 425.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 97.56% |
| NOW230609P00430000 | 2023-05-30 3:58PM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 93.73% |
| NOW230609P00435000 | 2023-05-25 9:30AM EDT | 435.00 | 2.32 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 89.94% |
| NOW230609P00440000 | 2023-05-23 10:21AM EDT | 440.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 86.13% |
| NOW230609P00445000 | 2023-05-23 11:42AM EDT | 445.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 82.42% |
| NOW230609P00450000 | 2023-06-01 9:36AM EDT | 450.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 2 | 31 | 78.66% |
| NOW230609P00455000 | 2023-06-01 2:23PM EDT | 455.00 | 0.34 | 0.00 | 0.85 | 0.00 | - | 1 | 29 | 68.07% |
| NOW230609P00460000 | 2023-05-26 10:56AM EDT | 460.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 1 | 24 | 60.45% |
| NOW230609P00465000 | 2023-06-02 11:47AM EDT | 465.00 | 0.16 | 0.00 | 0.25 | -0.31 | -65.96% | 5 | 17 | 51.27% |
| NOW230609P00470000 | 2023-05-31 1:57PM EDT | 470.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 55.37% |
| NOW230609P00475000 | 2023-05-26 1:26PM EDT | 475.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 50.05% |
| NOW230609P00477500 | 2023-06-01 1:58PM EDT | 477.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 54.27% |
| NOW230609P00480000 | 2023-06-01 1:47PM EDT | 480.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 4 | 41 | 46.88% |
| NOW230609P00485000 | 2023-06-02 12:55PM EDT | 485.00 | 0.22 | 0.05 | 0.40 | -0.20 | -47.62% | 5 | 20 | 47.22% |
| NOW230609P00490000 | 2023-06-02 2:32PM EDT | 490.00 | 0.38 | 0.00 | 0.70 | +0.03 | +8.57% | 8 | 28 | 48.73% |
| NOW230609P00492500 | 2023-06-01 9:36AM EDT | 492.50 | 1.31 | 0.05 | 1.25 | 0.00 | - | 2 | 3 | 53.25% |
| NOW230609P00495000 | 2023-06-01 9:36AM EDT | 495.00 | 1.50 | 0.05 | 1.30 | 0.00 | - | 2 | 24 | 51.77% |
| NOW230609P00497500 | 2023-06-02 2:32PM EDT | 497.50 | 0.51 | 0.05 | 0.55 | -1.46 | -74.11% | 4 | 5 | 41.28% |
| NOW230609P00500000 | 2023-06-02 3:20PM EDT | 500.00 | 0.29 | 0.10 | 0.35 | -0.47 | -61.84% | 14 | 70 | 36.33% |
| NOW230609P00505000 | 2023-06-02 3:20PM EDT | 505.00 | 0.41 | 0.10 | 0.55 | -0.56 | -57.73% | 14 | 33 | 36.04% |
| NOW230609P00507500 | 2023-06-02 3:12PM EDT | 507.50 | 0.45 | 0.10 | 0.60 | -2.55 | -85.00% | 10 | 6 | 34.91% |
| NOW230609P00510000 | 2023-06-02 1:06PM EDT | 510.00 | 0.70 | 0.40 | 0.65 | -0.53 | -43.09% | 1 | 74 | 33.72% |
| NOW230609P00515000 | 2023-06-02 3:25PM EDT | 515.00 | 0.77 | 0.65 | 1.00 | -1.01 | -56.74% | 29 | 41 | 33.35% |
| NOW230609P00520000 | 2023-06-02 3:37PM EDT | 520.00 | 1.05 | 0.95 | 1.35 | -1.47 | -58.33% | 71 | 48 | 31.98% |
| NOW230609P00525000 | 2023-06-02 3:59PM EDT | 525.00 | 1.63 | 1.45 | 1.90 | -1.52 | -48.25% | 125 | 45 | 31.03% |
| NOW230609P00530000 | 2023-06-02 3:35PM EDT | 530.00 | 2.29 | 2.25 | 2.65 | -2.41 | -51.28% | 58 | 57 | 30.07% |
| NOW230609P00535000 | 2023-06-02 3:59PM EDT | 535.00 | 3.43 | 3.20 | 3.60 | -0.84 | -19.67% | 83 | 594 | 28.87% |
| NOW230609P00540000 | 2023-06-02 3:46PM EDT | 540.00 | 4.90 | 4.60 | 5.00 | -2.60 | -34.67% | 85 | 597 | 28.17% |
| NOW230609P00545000 | 2023-06-02 1:26PM EDT | 545.00 | 6.54 | 6.60 | 7.10 | -4.06 | -38.30% | 25 | 180 | 28.47% |
| NOW230609P00550000 | 2023-06-02 3:53PM EDT | 550.00 | 9.02 | 9.00 | 9.60 | -10.28 | -53.26% | 58 | 126 | 28.55% |
| NOW230609P00555000 | 2023-06-02 3:58PM EDT | 555.00 | 12.00 | 11.90 | 12.60 | -3.22 | -21.16% | 7 | 81 | 28.78% |
| NOW230609P00560000 | 2023-06-01 2:38PM EDT | 560.00 | 17.40 | 15.00 | 16.30 | 0.00 | - | 5 | 4 | 30.08% |
© 2023 Yahoo. Tous droits réservés.