La bourse est fermée

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
448,31+5,74 (+1,30 %)
À partir de 01:06PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW230203C002300002023-01-25 3:01PM EST230.00218.63214.50219.400.00-90100328.71%
NOW230203C002400002023-01-25 3:01PM EST240.00208.68205.50210.000.00-90100334.67%
NOW230203C002500002023-01-25 3:29PM EST250.00198.65195.60201.600.00--1240.63%
NOW230203C002600002023-01-25 3:29PM EST260.00188.23185.60189.400.00--2274.61%
NOW230203C002700002023-01-25 3:29PM EST270.00178.72174.20179.700.00--1269.14%
NOW230203C003000002023-01-26 3:33PM EST300.00160.05146.50149.900.00-57226.07%
NOW230203C003450002023-01-06 3:55PM EST345.0036.20101.50104.500.00-66149.32%
NOW230203C003500002023-01-06 3:56PM EST350.0032.8096.7099.700.00-129147.12%
NOW230203C003600002023-01-25 9:30AM EST360.0072.1587.0089.600.00-48131.23%
NOW230203C003650002023-01-09 11:38AM EST365.0037.8081.7084.700.00-614126.51%
NOW230203C003700002023-01-30 9:32AM EST370.0082.0376.8079.700.00-1018119.73%
NOW230203C003750002023-01-26 12:54PM EST375.0079.9071.7074.700.00-921112.99%
NOW230203C003775002023-01-25 10:33AM EST377.5060.7069.4072.000.00--3105.93%
NOW230203C003800002023-01-25 10:33AM EST380.0058.1067.0069.900.00-31271.00%
NOW230203C003825002023-01-25 12:27PM EST382.5054.0064.5067.000.00--599.41%
NOW230203C003850002023-01-25 10:33AM EST385.0053.9062.4064.600.00-3868.95%
NOW230203C003875002023-01-25 10:33AM EST387.5052.1059.7062.200.00--363.57%
NOW230203C003900002023-01-26 3:55PM EST390.0073.1057.3060.000.00-42170.07%
NOW230203C003925002023-01-25 10:33AM EST392.5047.6054.7057.400.00-3463.62%
NOW230203C003950002023-01-25 10:33AM EST395.0045.5052.4054.700.00-31761.04%
NOW230203C003975002023-01-26 2:44PM EST397.5057.4049.9052.300.00--560.25%
NOW230203C004000002023-01-31 9:43AM EST400.0047.0647.6049.60+0.46+0.99%54357.62%
NOW230203C004025002023-01-27 9:31AM EST402.5053.0044.9047.600.00-1459.28%
NOW230203C004050002023-01-31 9:43AM EST405.0042.3342.7044.90+2.94+7.46%55657.67%
NOW230203C004075002023-01-26 2:46PM EST407.5047.5540.6042.100.00--555.91%
NOW230203C004100002023-01-30 2:27PM EST410.0040.1338.2039.900.00-37156.74%
NOW230203C004150002023-01-31 9:58AM EST415.0033.0233.4035.30-1.28-3.73%22355.05%
NOW230203C004200002023-01-30 3:14PM EST420.0027.7029.0030.700.00-123154.30%
NOW230203C004250002023-01-30 9:46AM EST425.0026.0924.9026.400.00-21654.49%
NOW230203C004300002023-01-31 12:16PM EST430.0022.5021.2022.10+0.60+2.74%64954.10%
NOW230203C004325002023-01-31 10:53AM EST432.5017.5719.2020.30-16.76-48.82%10353.85%
NOW230203C004350002023-01-31 11:22AM EST435.0016.5017.4018.50+0.20+1.23%133953.71%
NOW230203C004375002023-01-30 3:58PM EST437.5013.0015.7016.400.00-3652.45%
NOW230203C004400002023-01-31 9:37AM EST440.0012.0014.0015.00+0.20+1.69%414752.78%
NOW230203C004425002023-01-31 12:21PM EST442.5014.4012.7013.30+2.90+25.22%74152.81%
NOW230203C004450002023-01-31 9:33AM EST445.0011.3611.6011.90+1.78+18.58%11212853.66%
NOW230203C004475002023-01-31 11:51AM EST447.5010.6010.2010.70+2.09+24.56%505653.67%
NOW230203C004500002023-01-31 12:47PM EST450.009.209.009.50+2.00+27.78%9936053.70%
NOW230203C004525002023-01-31 11:39AM EST452.508.707.808.40+1.40+19.18%1612253.47%
NOW230203C004550002023-01-31 12:05PM EST455.007.256.807.30+1.45+25.00%459053.25%
NOW230203C004575002023-01-31 11:15AM EST457.505.805.906.50-1.00-14.71%310353.61%
NOW230203C004600002023-01-31 12:37PM EST460.005.705.005.50+1.50+35.71%4519452.89%
NOW230203C004650002023-01-31 12:26PM EST465.004.403.804.20+1.25+39.68%5526353.80%
NOW230203C004700002023-01-31 12:40PM EST470.003.102.753.00+0.85+37.78%8032053.61%
NOW230203C004750002023-01-31 12:41PM EST475.002.212.002.20+0.37+20.11%7325754.18%
NOW230203C004800002023-01-31 12:38PM EST480.001.651.451.60+0.20+13.79%21140654.83%
NOW230203C004850002023-01-31 12:24PM EST485.001.081.051.20+0.19+21.35%19323755.84%
NOW230203C004900002023-01-31 12:51PM EST490.000.750.800.85+0.13+20.97%1,2231,13256.79%
NOW230203C004950002023-01-31 12:37PM EST495.000.650.550.65+0.15+30.00%15011357.67%
NOW230203C005000002023-01-31 12:32PM EST500.000.450.400.50+0.09+25.00%15953658.94%
NOW230203C005050002023-01-30 9:41AM EST505.000.480.250.400.00-13359.72%
NOW230203C005100002023-01-31 12:13PM EST510.000.200.150.35-0.02-9.09%67161.13%
NOW230203C005150002023-01-31 12:00PM EST515.000.120.050.40-0.08-40.00%6663.97%
NOW230203C005200002023-01-31 11:52AM EST520.000.090.050.30-0.06-40.00%18765.23%
NOW230203C005300002023-01-31 12:08PM EST530.000.050.000.30-0.03-37.50%204470.90%
NOW230203C005400002023-01-27 3:42PM EST540.000.100.000.350.00-75079.20%
NOW230203C005500002023-01-26 2:00PM EST550.000.100.000.800.00-242696.53%
NOW230203C005600002023-01-30 9:57AM EST560.000.050.000.150.00-513883.40%
NOW230203C005700002023-01-27 1:46PM EST570.000.050.000.050.00-53779.69%
NOW230203C005800002023-01-27 1:47PM EST580.000.050.000.300.00-1301102.54%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW230203P002300002023-01-27 1:26PM EST230.000.010.000.050.00-55157210.94%
NOW230203P002600002023-01-05 11:59AM EST260.000.850.000.800.00--38235.74%
NOW230203P002700002023-01-20 1:59PM EST270.000.050.000.050.00-11162.50%
NOW230203P002800002023-01-20 2:01PM EST280.000.050.000.000.00-303850.00%
NOW230203P002900002023-01-25 3:49PM EST290.000.040.000.050.00-1722141.41%
NOW230203P003000002023-01-25 3:45PM EST300.000.050.000.050.00-102375131.25%
NOW230203P003100002023-01-17 1:52PM EST310.001.030.000.800.00-44166.50%
NOW230203P003150002023-01-25 3:32PM EST315.000.100.000.800.00-56160.16%
NOW230203P003200002023-01-26 9:30AM EST320.000.050.000.800.00-2125153.81%
NOW230203P003250002023-01-30 12:28PM EST325.000.040.000.800.00-310147.56%
NOW230203P003300002023-01-26 11:58AM EST330.000.050.000.100.00-1021109.38%
NOW230203P003350002023-01-26 10:11AM EST335.000.050.000.800.00-19135.35%
NOW230203P003400002023-01-27 1:23PM EST340.000.320.000.800.00-272129.39%
NOW230203P003450002023-01-27 9:39AM EST345.000.150.000.000.00-11950.00%
NOW230203P003500002023-01-30 10:35AM EST350.000.300.000.350.00-238104.40%
NOW230203P003525002023-01-25 2:38PM EST352.500.750.000.750.00--2113.48%
NOW230203P003550002023-01-26 11:10AM EST355.000.270.000.750.00-310110.55%
NOW230203P003575002023-01-30 9:43AM EST357.500.050.000.800.00-119108.79%
NOW230203P003600002023-01-26 2:22PM EST360.000.240.000.000.00-31850.00%
NOW230203P003625002023-01-30 10:21AM EST362.500.160.000.350.00-101191.21%
NOW230203P003650002023-01-30 1:11PM EST365.000.090.000.200.00-114282.42%
NOW230203P003675002023-01-23 2:50PM EST367.501.750.000.350.00--186.04%
NOW230203P003700002023-01-31 11:41AM EST370.000.050.000.300.00-54381.74%
NOW230203P003725002023-01-31 11:41AM EST372.500.050.000.10-0.05-50.00%2469.14%
NOW230203P003750002023-01-31 11:41AM EST375.000.050.000.45-0.24-82.76%23381.25%
NOW230203P003775002023-01-25 1:57PM EST377.502.000.000.900.00--1487.79%
NOW230203P003800002023-01-31 12:21PM EST380.000.050.050.25-0.30-85.71%510371.68%
NOW230203P003825002023-01-30 3:59PM EST382.500.150.000.950.00-31682.86%
NOW230203P003850002023-01-30 3:58PM EST385.000.100.000.500.00-194871.88%
NOW230203P003875002023-01-30 9:42AM EST387.500.620.050.750.00-122574.85%
NOW230203P003900002023-01-31 9:53AM EST390.000.350.050.40-0.05-12.50%124965.63%
NOW230203P003925002023-01-30 12:07PM EST392.500.300.100.400.00-62464.06%
NOW230203P003950002023-01-31 10:00AM EST395.000.240.100.60-0.06-20.00%117864.99%
NOW230203P003975002023-01-30 3:15PM EST397.500.470.150.550.00-123262.26%
NOW230203P004000002023-01-31 11:54AM EST400.000.550.250.40-0.05-8.33%1427658.79%
NOW230203P004025002023-01-31 11:50AM EST402.500.390.300.65-0.37-48.68%213060.16%
NOW230203P004050002023-01-31 10:57AM EST405.000.590.350.65-0.50-45.87%1213157.91%
NOW230203P004075002023-01-31 10:06AM EST407.500.860.550.65-0.14-14.00%13857.13%
NOW230203P004100002023-01-31 12:44PM EST410.000.700.650.85-0.75-51.72%5620356.93%
NOW230203P004150002023-01-31 12:03PM EST415.001.121.051.20-1.13-50.22%2817356.20%
NOW230203P004200002023-01-31 12:10PM EST420.001.601.551.70-1.48-48.05%6814455.20%
NOW230203P004250002023-01-31 12:10PM EST425.002.312.302.50-1.69-42.25%2210855.01%
NOW230203P004300002023-01-31 12:46PM EST430.003.213.303.50-2.41-42.88%1517154.54%
NOW230203P004325002023-01-31 11:53AM EST432.503.723.804.10-2.28-38.00%52053.92%
NOW230203P004350002023-01-31 12:23PM EST435.004.504.604.90-1.10-19.64%1219154.39%
NOW230203P004375002023-01-31 11:59AM EST437.505.205.205.80-1.20-18.75%281654.00%
NOW230203P004400002023-01-31 12:18PM EST440.006.106.006.60-2.80-31.46%3746753.41%
NOW230203P004425002023-01-31 12:49PM EST442.507.407.107.60-2.60-26.00%2211953.70%
NOW230203P004450002023-01-31 12:41PM EST445.008.308.108.70-3.90-31.97%1820953.44%
NOW230203P004475002023-01-31 12:01PM EST447.509.429.4010.00-1.18-11.13%133954.00%
NOW230203P004500002023-01-31 12:40PM EST450.0010.6010.8011.20-4.41-29.38%2322054.03%
NOW230203P004525002023-01-31 12:46PM EST452.5012.2011.9012.70-2.50-17.01%4910553.53%
NOW230203P004550002023-01-31 12:40PM EST455.0013.4013.6014.20-4.10-23.43%123754.13%
NOW230203P004575002023-01-31 9:41AM EST457.5015.4015.2015.80-1.03-6.27%112154.24%
NOW230203P004600002023-01-31 9:58AM EST460.0019.2016.4017.50+1.07+5.90%310352.95%
NOW230203P004650002023-01-31 12:46PM EST465.0020.6020.0021.20-1.17-5.37%51853.21%
NOW230203P004700002023-01-30 3:55PM EST470.0030.0024.2025.100.00-103154.25%
NOW230203P004750002023-01-30 10:55AM EST475.0035.8828.2029.400.00-41554.27%
NOW230203P004800002023-01-26 3:17PM EST480.0026.0032.2034.100.00--1354.15%
NOW230203P004850002023-01-27 11:08AM EST485.0028.3037.1038.500.00-71555.66%
NOW230203P004900002023-01-26 10:58AM EST490.0039.1741.5043.600.00--157.35%
NOW230203P004950002023-01-24 3:41PM EST495.0057.8046.2048.600.00--159.74%
NOW230203P005000002023-01-26 9:58AM EST500.0036.1051.1053.600.00--163.48%
NOW230203P005200002023-01-26 9:30AM EST520.0058.5370.8073.500.00--075.88%