La bourse est fermée

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
762,40+3,40 (+0,45 %)
À la clôture : 04:00PM EDT
761,35 -1,05 (-0,14 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240405C006800002024-03-28 3:55PM EDT680.0086.0380.5087.80+15.63+22.20%14752.50%
NOW240405C007000002024-03-27 1:06PM EDT700.0058.0060.6068.000.00-1259.20%
NOW240405C007050002024-03-26 9:45AM EDT705.0078.5555.8063.000.00-1155.91%
NOW240405C007100002024-03-26 9:45AM EDT710.0074.3251.7058.000.00-1352.59%
NOW240405C007150002024-03-28 3:57PM EDT715.0051.3047.1053.00-18.21-26.20%19149.24%
NOW240405C007200002024-03-21 12:01PM EDT720.0068.7042.2048.600.00-21247.78%
NOW240405C007300002024-03-20 3:36PM EDT730.0036.6432.8038.20-9.36-20.35%11439.51%
NOW240405C007350002024-03-28 3:59PM EDT735.0031.9527.9033.60-10.44-24.63%1437.06%
NOW240405C007400002024-03-26 11:49AM EDT740.0048.7425.0029.200.00-21634.92%
NOW240405C007450002024-03-27 11:26AM EDT745.0021.0020.8025.200.00-44333.50%
NOW240405C007500002024-03-28 12:34PM EDT750.0021.6818.2021.40-0.08-0.37%53632.14%
NOW240405C007525002024-03-28 3:02PM EDT752.5020.8715.6018.80+5.07+32.09%2329.65%
NOW240405C007550002024-03-28 1:23PM EDT755.0018.1015.4016.50+2.40+15.29%42727.79%
NOW240405C007575002024-03-28 3:59PM EDT757.5015.1213.7014.90+0.82+5.73%91227.39%
NOW240405C007600002024-03-28 3:59PM EDT760.0013.6712.5013.40+0.79+6.13%476727.05%
NOW240405C007625002024-03-28 9:49AM EDT762.5013.2011.1012.10+0.80+6.45%31326.98%
NOW240405C007650002024-03-28 3:53PM EDT765.0011.6010.0010.90+1.27+12.29%304726.95%
NOW240405C007675002024-03-28 3:01PM EDT767.5011.208.909.90+1.50+15.46%27827.19%
NOW240405C007700002024-03-28 3:52PM EDT770.009.177.908.80+0.41+4.68%406027.02%
NOW240405C007725002024-03-28 11:40AM EDT772.508.857.007.80+1.55+21.23%221626.89%
NOW240405C007750002024-03-28 3:53PM EDT775.007.136.106.80+0.33+4.85%337826.58%
NOW240405C007800002024-03-28 3:42PM EDT780.006.514.805.30+0.92+16.46%6418226.61%
NOW240405C007850002024-03-28 3:44PM EDT785.004.793.604.10+0.79+19.75%6210126.73%
NOW240405C007900002024-03-28 3:58PM EDT790.003.302.803.20-0.40-10.81%819627.08%
NOW240405C007950002024-03-28 3:58PM EDT795.002.492.102.55-0.41-14.14%1139927.68%
NOW240405C008000002024-03-28 3:59PM EDT800.001.891.402.00-0.40-17.47%8729328.15%
NOW240405C008050002024-03-28 3:30PM EDT805.001.701.001.55-0.15-8.11%644028.54%
NOW240405C008100002024-03-28 3:36PM EDT810.001.250.801.20-0.05-3.85%884228.96%
NOW240405C008150002024-03-28 3:08PM EDT815.000.900.550.90-0.25-21.74%556929.18%
NOW240405C008200002024-03-28 3:32PM EDT820.000.730.500.75-0.27-27.00%919730.05%
NOW240405C008250002024-03-28 11:27AM EDT825.000.670.150.55-0.13-16.25%1012430.18%
NOW240405C008300002024-03-28 12:08PM EDT830.000.560.000.55-0.06-9.68%136932.03%
NOW240405C008350002024-03-28 11:14AM EDT835.000.490.000.50-0.11-18.33%25933.30%
NOW240405C008400002024-03-28 1:45PM EDT840.000.320.150.40-0.16-33.33%913033.77%
NOW240405C008450002024-03-28 11:27AM EDT845.000.350.100.35-1.37-79.65%107534.74%
NOW240405C008500002024-03-28 3:23PM EDT850.000.230.050.30-0.12-34.29%1410635.55%
NOW240405C008550002024-03-27 1:41PM EDT855.000.350.050.250.00-1236.18%
NOW240405C008600002024-03-27 11:24AM EDT860.000.300.050.250.00-3637.74%
NOW240405C008700002024-03-28 9:49AM EDT870.000.280.001.35-0.07-20.00%1754.09%
NOW240405C008800002024-03-27 10:32AM EDT880.000.200.001.100.00-1555.51%
NOW240405C008900002024-03-26 2:22PM EDT890.000.370.002.600.00-1260.86%
NOW240405C009000002024-03-28 11:22AM EDT900.000.150.000.25+0.05+50.00%11249.61%
NOW240405C009100002024-03-26 2:22PM EDT910.000.220.002.600.00-1167.72%
NOW240405C009200002024-03-22 12:11PM EDT920.000.200.002.600.00-1171.05%
NOW240405C009300002024-03-12 1:41PM EDT930.001.140.002.600.00--374.32%
NOW240405C009400002024-03-12 1:41PM EDT940.000.890.002.600.00--377.50%
NOW240405C009500002024-03-13 9:45AM EDT950.001.150.002.600.00--180.64%
NOW240405C009700002024-03-26 2:12PM EDT970.000.050.002.600.00-1186.74%
NOW240405C009800002024-03-13 9:53AM EDT980.000.360.001.200.00-1279.52%
NOW240405C010000002024-03-25 9:39AM EDT1,000.000.060.002.600.00-1195.53%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NOW240405P005700002024-02-26 12:31PM EDT570.000.380.002.600.00-11106.18%
NOW240405P005800002024-03-21 9:30AM EDT580.000.050.000.050.00--2062.11%
NOW240405P005850002024-03-22 9:30AM EDT585.000.050.000.050.00-11460.16%
NOW240405P006000002024-02-26 12:31PM EDT600.000.580.002.600.00-1190.11%
NOW240405P006100002024-03-26 2:11PM EDT610.000.050.004.300.00-111193.65%
NOW240405P006200002024-03-05 12:19PM EDT620.001.540.002.600.00--179.66%
NOW240405P006250002024-03-26 9:30AM EDT625.000.100.002.600.00-11277.08%
NOW240405P006300002024-03-15 12:58PM EDT630.001.060.002.600.00-81674.51%
NOW240405P006350002024-03-19 10:29AM EDT635.000.630.002.600.00-11071.95%
NOW240405P006400002024-03-13 3:17PM EDT640.000.720.002.600.00-2569.39%
NOW240405P006500002024-03-28 3:22PM EDT650.000.100.000.25+0.03+42.86%82948.98%
NOW240405P006550002024-03-27 3:09PM EDT655.000.170.001.950.00-37258.42%
NOW240405P006600002024-03-28 3:25PM EDT660.000.100.002.15-2.08-95.41%211757.06%
NOW240405P006650002024-03-28 3:24PM EDT665.000.150.001.00-0.05-25.00%21253.83%
NOW240405P006700002024-03-27 10:57AM EDT670.000.270.050.250.00-11440.77%
NOW240405P006750002024-03-19 10:29AM EDT675.001.730.050.250.00-1638.77%
NOW240405P006800002024-03-27 3:16PM EDT680.000.400.050.250.00-587636.72%
NOW240405P006850002024-03-27 1:08PM EDT685.000.520.050.300.00-72335.65%
NOW240405P006900002024-03-28 3:29PM EDT690.000.200.100.25-0.43-68.25%1119332.67%
NOW240405P006950002024-03-28 3:40PM EDT695.000.250.150.35-0.07-21.87%22832.30%
NOW240405P007000002024-03-28 3:30PM EDT700.000.300.200.40-0.50-62.50%620830.86%
NOW240405P007050002024-03-28 11:30AM EDT705.000.520.300.50-0.48-48.00%321929.88%
NOW240405P007100002024-03-28 3:57PM EDT710.000.560.500.70-0.99-63.87%419529.54%
NOW240405P007150002024-03-28 3:53PM EDT715.000.700.550.95-1.19-62.96%507229.08%
NOW240405P007200002024-03-28 3:37PM EDT720.000.900.901.15-1.43-61.37%277927.84%
NOW240405P007250002024-03-28 3:28PM EDT725.001.131.151.80-2.01-64.01%1310628.55%
NOW240405P007275002024-03-27 3:58PM EDT727.501.531.401.90-1.35-46.88%12927.59%
NOW240405P007300002024-03-28 3:53PM EDT730.001.641.652.25-2.66-61.86%4714927.60%
NOW240405P007325002024-03-28 11:16AM EDT732.502.501.902.60-2.10-45.65%12227.43%
NOW240405P007350002024-03-28 3:59PM EDT735.002.482.303.10-2.02-44.89%248027.61%
NOW240405P007375002024-03-28 3:49PM EDT737.502.602.653.50-2.60-50.00%151427.28%
NOW240405P007400002024-03-28 3:59PM EDT740.003.333.103.70-3.14-48.53%1612326.20%
NOW240405P007425002024-03-26 11:00AM EDT742.504.503.604.30+2.00+80.00%1726.20%
NOW240405P007450002024-03-28 3:58PM EDT745.004.434.505.00-4.07-47.88%383126.28%
NOW240405P007475002024-03-28 2:50PM EDT747.504.715.205.70-5.16-52.28%22826.17%
NOW240405P007500002024-03-28 3:53PM EDT750.005.635.906.50-3.66-39.40%137126.12%
NOW240405P007525002024-03-28 3:53PM EDT752.506.386.707.20-4.72-42.52%191425.66%
NOW240405P007550002024-03-28 3:26PM EDT755.006.507.608.20-4.84-42.68%352025.72%
NOW240405P007575002024-03-28 3:40PM EDT757.507.208.509.30-6.10-45.86%272925.82%
NOW240405P007600002024-03-28 2:51PM EDT760.009.089.6010.60-6.11-40.22%465426.16%
NOW240405P007625002024-03-28 9:49AM EDT762.5010.1610.9011.80-6.46-38.87%6426.10%
NOW240405P007650002024-03-28 2:51PM EDT765.0011.3012.2013.10-6.80-37.57%202726.06%
NOW240405P007675002024-03-28 3:50PM EDT767.5012.8013.7014.50+2.50+24.27%27526.07%
NOW240405P007700002024-03-28 2:39PM EDT770.0014.6015.0015.90-6.48-30.74%275725.88%
NOW240405P007725002024-03-28 9:46AM EDT772.5014.9616.5017.50-9.16-37.98%6625.97%
NOW240405P007750002024-03-28 2:37PM EDT775.0016.8018.2019.30-7.37-30.49%54226.34%
NOW240405P007800002024-03-28 3:38PM EDT780.0019.2521.7023.00-11.05-36.47%44926.88%
NOW240405P007850002024-03-28 10:44AM EDT785.0025.1623.8028.50-6.04-19.36%41631.70%
NOW240405P007900002024-03-28 10:42AM EDT790.0029.6027.5032.50-7.53-20.28%22832.25%
NOW240405P007950002024-03-28 10:42AM EDT795.0033.8131.5036.00-0.79-2.28%1330.65%
NOW240405P008000002024-03-28 1:00PM EDT800.0036.3035.0040.40+13.96+62.49%4431.31%
NOW240405P008050002024-02-22 10:58AM EDT805.0036.6332.8038.300.00-110.00%
NOW240405P008100002024-03-27 10:25AM EDT810.0048.2544.0050.700.00-2237.71%
NOW240405P008200002024-03-08 12:30PM EDT820.0069.3053.4060.500.00-2141.91%
NOW240405P008250002024-03-08 2:27PM EDT825.0077.0058.3065.500.00-2044.31%