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
58 542,51 +3 212,93 (+5,81 %)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00610000 | 2024-03-26 3:23PM EDT | 2024-05-17 | 183.77 | 103.20 | 112.60 | 0.00 | - | 2 | 106 | 72.30% |
| NOW240531C00610000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 115.72 | 104.80 | 115.70 | 0.00 | - | 10 | 20 | 58.60% |
| NOW240621C00610000 | 2024-04-04 11:04AM EDT | 2024-06-21 | 181.10 | 109.60 | 119.30 | 0.00 | - | 1 | 174 | 50.07% |
| NOW240719C00610000 | 2024-03-21 10:52AM EDT | 2024-07-19 | 187.10 | 122.00 | 127.70 | 0.00 | - | 5 | 15 | 49.45% |
| NOW240816C00610000 | 2024-03-14 12:55PM EDT | 2024-08-16 | 195.50 | 179.00 | 184.60 | 0.00 | - | 10 | 10 | 86.24% |
| NOW240920C00610000 | 2024-03-13 12:19PM EDT | 2024-09-20 | 209.80 | 182.50 | 191.40 | 0.00 | - | - | 1 | 78.12% |
| NOW241220C00610000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 71.24% |
| NOW250117C00610000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 158.76 | 156.50 | 162.80 | 0.00 | - | 5 | 13 | 45.50% |
| NOW250620C00610000 | 2024-04-15 10:21AM EDT | 2025-06-20 | 238.20 | 181.70 | 190.50 | 0.00 | - | 5 | 6 | 46.85% |
| NOW260116C00610000 | 2024-01-04 3:11PM EDT | 2026-01-16 | 189.35 | 266.50 | 277.20 | 0.00 | - | 5 | 5 | 63.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00610000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 3.00 | 0.05 | 1.90 | 0.00 | - | - | 3 | 66.38% |
| NOW240517P00610000 | 2024-05-03 10:09AM EDT | 2024-05-17 | 0.50 | 0.20 | 0.70 | -0.81 | -61.83% | 1 | 43 | 44.21% |
| NOW240524P00610000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 3.21 | 0.45 | 1.10 | 0.00 | - | 1 | 7 | 39.21% |
| NOW240621P00610000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 2.99 | 2.80 | 3.30 | -2.51 | -45.64% | 2 | 262 | 32.77% |
| NOW240719P00610000 | 2024-05-02 9:50AM EDT | 2024-07-19 | 9.60 | 5.60 | 6.50 | 0.00 | - | 16 | 50 | 31.69% |
| NOW240816P00610000 | 2024-04-30 12:06PM EDT | 2024-08-16 | 14.75 | 10.60 | 11.50 | 0.00 | - | 1 | 20 | 33.00% |
| NOW240920P00610000 | 2024-04-17 12:43PM EDT | 2024-09-20 | 18.50 | 14.40 | 15.60 | 0.00 | - | 20 | 237 | 32.22% |
| NOW250117P00610000 | 2024-05-02 1:07PM EDT | 2025-01-17 | 35.50 | 29.30 | 30.70 | 0.00 | - | 1 | 471 | 32.37% |
| NOW250620P00610000 | 2024-04-15 10:39AM EDT | 2025-06-20 | 45.00 | 41.80 | 48.30 | 0.00 | - | 162 | 250 | 32.92% |
| NOW260116P00610000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 61.00 | 57.20 | 61.80 | 0.00 | - | 1 | 1 | 31.17% |
