La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 482,71 +3 914,32 (+6,92 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00650000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 80.90 | 104.50 | 116.10 | 0.00 | - | 7 | 84 | 147.38% |
| NOW240531C00650000 | 2024-05-15 1:21PM EDT | 2024-05-31 | 104.22 | 107.20 | 118.00 | +26.96 | +34.90% | 1 | 5 | 67.82% |
| NOW240607C00650000 | 2024-04-30 11:18AM EDT | 2024-06-07 | 67.00 | 106.10 | 119.70 | 0.00 | - | - | 1 | 61.13% |
| NOW240621C00650000 | 2024-05-09 11:17AM EDT | 2024-06-21 | 88.00 | 110.20 | 118.80 | 0.00 | - | 1 | 209 | 46.90% |
| NOW240719C00650000 | 2024-05-15 11:13AM EDT | 2024-07-19 | 110.00 | 115.40 | 123.00 | +25.50 | +30.18% | 2 | 40 | 41.21% |
| NOW240816C00650000 | 2024-05-13 10:16AM EDT | 2024-08-16 | 100.36 | 126.30 | 132.00 | 0.00 | - | 13 | 40 | 43.27% |
| NOW240920C00650000 | 2024-05-14 12:38PM EDT | 2024-09-20 | 102.30 | 133.10 | 139.80 | 0.00 | - | 1 | 10 | 42.81% |
| NOW241115C00650000 | 2024-05-14 1:11PM EDT | 2024-11-15 | 118.80 | 147.10 | 155.00 | 0.00 | - | 1 | 4 | 44.70% |
| NOW250117C00650000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 139.70 | 158.50 | 165.60 | 0.00 | - | 2 | 231 | 43.78% |
| NOW250620C00650000 | 2024-04-04 1:33PM EDT | 2025-06-20 | 220.26 | 157.60 | 166.10 | 0.00 | - | 2 | 2 | 34.57% |
| NOW260116C00650000 | 2024-05-08 3:15PM EDT | 2026-01-16 | 192.40 | 213.80 | 227.40 | 0.00 | - | 2 | 20 | 46.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00650000 | 2024-05-15 3:28PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.60 | -0.06 | -54.55% | 11 | 384 | 81.98% |
| NOW240524P00650000 | 2024-05-15 11:17AM EDT | 2024-05-24 | 0.30 | 0.10 | 0.70 | -0.40 | -57.14% | 50 | 26 | 50.68% |
| NOW240531P00650000 | 2024-05-15 11:50AM EDT | 2024-05-31 | 0.36 | 0.10 | 0.30 | -0.74 | -67.27% | 2 | 84 | 34.03% |
| NOW240607P00650000 | 2024-05-15 12:18PM EDT | 2024-06-07 | 0.51 | 0.25 | 1.20 | -0.96 | -65.31% | 1 | 61 | 36.11% |
| NOW240614P00650000 | 2024-05-15 2:50PM EDT | 2024-06-14 | 1.10 | 0.70 | 1.10 | -1.58 | -58.96% | 8 | 64 | 31.25% |
| NOW240621P00650000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 1.25 | 1.00 | 1.25 | -2.10 | -62.69% | 44 | 519 | 28.93% |
| NOW240628P00650000 | 2024-05-15 11:23AM EDT | 2024-06-28 | 2.10 | 0.90 | 2.10 | -2.50 | -54.35% | 3 | 5 | 29.65% |
| NOW240719P00650000 | 2024-05-15 3:41PM EDT | 2024-07-19 | 3.30 | 3.00 | 3.40 | -3.48 | -51.33% | 6 | 47 | 27.49% |
| NOW240816P00650000 | 2024-05-14 3:56PM EDT | 2024-08-16 | 11.90 | 8.30 | 8.80 | -3.20 | -21.19% | 1 | 51 | 30.51% |
| NOW240920P00650000 | 2024-05-14 3:45PM EDT | 2024-09-20 | 16.41 | 12.20 | 13.10 | -3.38 | -17.08% | 1 | 251 | 30.08% |
| NOW241115P00650000 | 2024-05-14 11:50AM EDT | 2024-11-15 | 30.60 | 20.70 | 21.70 | 0.00 | - | 1 | 12 | 31.03% |
| NOW241220P00650000 | 2024-05-14 11:42AM EDT | 2024-12-20 | 29.88 | 24.20 | 25.60 | -4.32 | -12.63% | 1 | 2 | 30.74% |
| NOW250117P00650000 | 2024-05-15 12:27PM EDT | 2025-01-17 | 30.00 | 27.10 | 28.60 | -5.90 | -16.43% | 5 | 845 | 30.56% |
| NOW250321P00650000 | 2024-05-10 10:17AM EDT | 2025-03-21 | 43.00 | 33.70 | 38.70 | 0.00 | - | 3 | 37 | 31.94% |
| NOW250620P00650000 | 2024-05-07 1:11PM EDT | 2025-06-20 | 44.34 | 42.20 | 45.70 | -13.55 | -18.97% | 1 | 6 | 30.83% |
| NOW260116P00650000 | 2024-05-14 2:43PM EDT | 2026-01-16 | 70.20 | 58.00 | 62.70 | 0.00 | - | 30 | 147 | 30.24% |
