La bourse est fermée
Dow Jones
39 866,20 +308,09 (+0,78 %) Nasdaq
16 738,84 +227,66 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 701,77 +4 123,91 (+7,29 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Prix d’exercice:630.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00630000 | 2024-05-15 12:54PM EDT | 2024-05-17 | 119.45 | 121.20 | 131.90 | +49.45 | +70.64% | 2 | 29 | 142.36% |
| NOW240524C00630000 | 2024-05-15 2:20PM EDT | 2024-05-24 | 125.15 | 121.30 | 132.20 | -17.85 | -12.48% | 4 | 2 | 79.79% |
| NOW240531C00630000 | 2024-05-15 1:21PM EDT | 2024-05-31 | 123.97 | 122.00 | 133.50 | +49.92 | +67.41% | 1 | 1 | 66.64% |
| NOW240621C00630000 | 2024-04-30 1:12PM EDT | 2024-06-21 | 80.29 | 126.00 | 135.30 | 0.00 | - | 2 | 149 | 48.91% |
| NOW240719C00630000 | 2024-05-15 2:20PM EDT | 2024-07-19 | 132.61 | 130.00 | 138.70 | +50.71 | +61.92% | 5 | 13 | 42.45% |
| NOW240816C00630000 | 2024-05-07 10:21AM EDT | 2024-08-16 | 106.00 | 140.40 | 148.70 | 0.00 | - | 4 | 30 | 46.35% |
| NOW240920C00630000 | 2024-05-14 1:29PM EDT | 2024-09-20 | 119.30 | 148.10 | 152.70 | 0.00 | - | 1 | 10 | 42.84% |
| NOW241220C00630000 | 2024-04-08 12:51PM EDT | 2024-12-20 | 208.00 | 137.10 | 143.70 | 0.00 | - | 6 | 6 | 26.94% |
| NOW250117C00630000 | 2024-04-30 3:24PM EDT | 2025-01-17 | 132.10 | 171.50 | 177.70 | 0.00 | - | 1 | 35 | 44.29% |
| NOW250620C00630000 | 2024-05-10 11:12AM EDT | 2025-06-20 | 180.50 | 198.70 | 207.00 | 0.00 | - | - | 11 | 46.20% |
| NOW260116C00630000 | 2024-04-25 9:48AM EDT | 2026-01-16 | 195.22 | 224.30 | 236.60 | 0.00 | - | - | 1 | 46.57% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00630000 | 2024-05-15 1:31PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.40 | 0.00 | - | 14 | 66 | 89.06% |
| NOW240524P00630000 | 2024-05-09 9:57AM EDT | 2024-05-24 | 0.52 | 0.05 | 0.45 | 0.00 | - | 2 | 3 | 50.20% |
| NOW240531P00630000 | 2024-05-15 11:26AM EDT | 2024-05-31 | 0.26 | 0.00 | 0.25 | -0.17 | -39.53% | 1 | 24 | 38.53% |
| NOW240607P00630000 | 2024-05-10 2:52PM EDT | 2024-06-07 | 0.92 | 0.05 | 1.00 | 0.00 | - | 1 | 44 | 40.20% |
| NOW240614P00630000 | 2024-05-14 2:58PM EDT | 2024-06-14 | 1.37 | 0.55 | 4.20 | 0.00 | - | 1 | 24 | 48.26% |
| NOW240621P00630000 | 2024-05-15 1:18PM EDT | 2024-06-21 | 0.84 | 0.70 | 1.40 | -1.08 | -56.25% | 3 | 375 | 34.02% |
| NOW240719P00630000 | 2024-05-15 1:37PM EDT | 2024-07-19 | 2.35 | 1.95 | 2.35 | -2.35 | -50.00% | 8 | 123 | 28.76% |
| NOW240816P00630000 | 2024-05-15 1:37PM EDT | 2024-08-16 | 6.75 | 6.00 | 6.60 | -3.35 | -33.17% | 3 | 48 | 31.43% |
| NOW240920P00630000 | 2024-05-15 1:49PM EDT | 2024-09-20 | 10.45 | 9.60 | 10.20 | -9.15 | -46.68% | 2 | 193 | 30.82% |
| NOW241220P00630000 | 2024-04-15 10:37AM EDT | 2024-12-20 | 32.28 | 22.80 | 24.90 | 0.00 | - | - | 2 | 33.51% |
| NOW250117P00630000 | 2024-05-07 9:49AM EDT | 2025-01-17 | 38.25 | 23.30 | 24.00 | 0.00 | - | 1 | 62 | 31.05% |
| NOW250620P00630000 | 2024-05-14 2:52PM EDT | 2025-06-20 | 46.20 | 38.30 | 40.50 | 0.00 | - | 3 | 20 | 31.46% |
| NOW260116P00630000 | 2024-04-24 1:22PM EDT | 2026-01-16 | 65.60 | 53.70 | 56.40 | 0.00 | - | 2 | 15 | 30.67% |
