La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0720 +0,0048 (+0,45 %) Gold future
2 329,50 +26,60 (+1,16 %) Bitcoin EUR
53 591,66 -2 151,13 (-3,86 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:620.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00620000 | 2024-03-18 11:01AM EDT | 2024-05-17 | 148.70 | 119.70 | 128.80 | 0.00 | - | 4 | 53 | 156.66% |
| NOW240524C00620000 | 2024-05-01 1:33PM EDT | 2024-05-24 | 73.57 | 67.90 | 74.30 | -37.18 | -33.57% | 1 | 10 | 46.60% |
| NOW240531C00620000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 106.22 | 70.10 | 74.40 | 0.00 | - | 10 | 20 | 41.19% |
| NOW240621C00620000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 90.25 | 75.60 | 80.90 | 0.00 | - | 1 | 85 | 40.54% |
| NOW240719C00620000 | 2024-03-21 11:03AM EDT | 2024-07-19 | 178.50 | 114.20 | 119.20 | 0.00 | - | 4 | 9 | 65.62% |
| NOW240816C00620000 | 2024-04-30 12:48PM EDT | 2024-08-16 | 102.00 | 93.10 | 97.30 | -4.80 | -4.49% | 1 | 3,001 | 41.59% |
| NOW240920C00620000 | 2024-03-06 2:47PM EDT | 2024-09-20 | 161.00 | 189.30 | 197.40 | 0.00 | - | 2 | 2 | 98.79% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 2024-12-20 | 133.10 | 120.30 | 127.50 | 0.00 | - | 1 | 4 | 43.87% |
| NOW250117C00620000 | 2024-04-30 3:24PM EDT | 2025-01-17 | 138.60 | 125.50 | 132.10 | 0.00 | - | 1 | 15 | 43.66% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 204.60 | 181.40 | 191.90 | 0.00 | - | 1 | 7 | 46.75% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503P00620000 | 2024-04-25 3:27PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.45 | -0.30 | -75.00% | 1 | 2 | 53.71% |
| NOW240510P00620000 | 2024-05-01 2:39PM EDT | 2024-05-10 | 0.80 | 0.85 | 1.20 | 0.00 | - | 7 | 47 | 39.93% |
| NOW240517P00620000 | 2024-05-01 12:25PM EDT | 2024-05-17 | 2.00 | 1.75 | 2.25 | +0.25 | +14.29% | 5 | 80 | 35.66% |
| NOW240524P00620000 | 2024-04-26 1:08PM EDT | 2024-05-24 | 1.65 | 2.90 | 3.90 | 0.00 | - | 2 | 35 | 35.14% |
| NOW240531P00620000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 4.08 | 4.00 | 8.40 | 0.00 | - | 1 | 4 | 40.46% |
| NOW240621P00620000 | 2024-04-30 3:47PM EDT | 2024-06-21 | 8.00 | 7.90 | 8.70 | +0.74 | +10.19% | 12 | 108 | 31.68% |
| NOW240719P00620000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 13.00 | 11.60 | 13.70 | +1.88 | +16.91% | 3 | 48 | 31.05% |
| NOW240816P00620000 | 2024-05-01 3:09PM EDT | 2024-08-16 | 16.50 | 19.30 | 20.70 | -0.45 | -2.65% | 1 | 37 | 32.76% |
| NOW240920P00620000 | 2024-04-30 11:06AM EDT | 2024-09-20 | 20.40 | 23.90 | 25.20 | 0.00 | - | 4 | 256 | 31.67% |
| NOW241220P00620000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 37.00 | 36.00 | 39.00 | -1.00 | -2.63% | 1 | 4 | 32.13% |
| NOW250117P00620000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 32.38 | 39.00 | 42.60 | 0.00 | - | 5 | 265 | 32.14% |
| NOW250620P00620000 | 2024-04-25 1:29PM EDT | 2025-06-20 | 53.69 | 53.10 | 59.40 | 0.00 | - | 1 | 3 | 31.97% |
| NOW260116P00620000 | 2024-01-22 11:38AM EDT | 2026-01-16 | 61.00 | 59.70 | 65.40 | 0.00 | - | 11 | 17 | 27.93% |
