La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 492,78 +3 438,78 (+6,25 %)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:560.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00560000 | 2024-05-01 12:44PM EDT | 2024-05-17 | 131.33 | 152.60 | 162.90 | 0.00 | - | 1 | 10 | 68.49% |
| NOW240621C00560000 | 2024-03-07 12:01PM EDT | 2024-06-21 | 192.80 | 225.00 | 237.80 | 0.00 | - | 1 | 42 | 151.97% |
| NOW240719C00560000 | 2024-04-12 12:38PM EDT | 2024-07-19 | 223.25 | 161.50 | 171.20 | 0.00 | - | 6 | 9 | 55.93% |
| NOW240920C00560000 | 2024-05-01 1:22PM EDT | 2024-09-20 | 153.00 | 170.60 | 181.90 | 0.00 | - | 2 | 7 | 51.47% |
| NOW241220C00560000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 186.00 | 189.60 | 194.80 | 0.00 | - | - | 2 | 48.41% |
| NOW250117C00560000 | 2024-04-19 12:48PM EDT | 2025-01-17 | 197.51 | 191.90 | 200.50 | 0.00 | - | 1 | 37 | 49.03% |
| NOW250321C00560000 | 2024-04-25 11:15AM EDT | 2025-03-21 | 198.00 | 202.10 | 208.90 | 0.00 | - | - | 1 | 48.23% |
| NOW250620C00560000 | 2024-02-12 4:33PM EDT | 2025-06-20 | 289.42 | 275.30 | 289.70 | 0.00 | - | - | 1 | 73.90% |
| NOW260116C00560000 | 2023-10-26 10:52AM EDT | 2026-01-16 | 155.40 | 222.50 | 233.80 | 0.00 | - | 1 | 0 | 43.44% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00560000 | 2024-04-29 1:02PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 99.85% |
| NOW240517P00560000 | 2024-04-30 2:51PM EDT | 2024-05-17 | 0.45 | 0.10 | 2.75 | 0.00 | - | 3 | 68 | 71.81% |
| NOW240531P00560000 | 2024-04-25 3:44PM EDT | 2024-05-31 | 1.05 | 0.15 | 0.70 | 0.00 | - | 30 | 30 | 44.92% |
| NOW240621P00560000 | 2024-05-03 1:46PM EDT | 2024-06-21 | 1.07 | 0.70 | 1.35 | -0.63 | -37.06% | 1 | 225 | 38.00% |
| NOW240816P00560000 | 2024-04-30 11:08AM EDT | 2024-08-16 | 6.80 | 5.00 | 5.40 | 0.00 | - | 2 | 3 | 35.28% |
| NOW240920P00560000 | 2024-04-25 10:52AM EDT | 2024-09-20 | 11.60 | 7.30 | 7.90 | 0.00 | - | 1 | 13 | 34.00% |
| NOW241115P00560000 | 2024-04-25 10:53AM EDT | 2024-11-15 | 19.15 | 13.20 | 14.10 | 0.00 | - | 1 | 16 | 34.68% |
| NOW241220P00560000 | 2024-05-01 2:32PM EDT | 2024-12-20 | 20.70 | 15.90 | 16.80 | 0.00 | - | 1 | 48 | 34.05% |
| NOW250117P00560000 | 2024-05-02 2:48PM EDT | 2025-01-17 | 22.30 | 17.80 | 19.00 | 0.00 | - | 1 | 72 | 33.71% |
| NOW250321P00560000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 26.56 | 21.80 | 24.40 | 0.00 | - | - | 13 | 33.47% |
| NOW250620P00560000 | 2024-04-24 9:39AM EDT | 2025-06-20 | 32.00 | 29.90 | 33.50 | 0.00 | - | 1 | 2 | 34.04% |
| NOW260116P00560000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 51.10 | 42.10 | 46.70 | 0.00 | - | 1 | 13 | 32.68% |
