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
60 481,45 +3 892,33 (+6,88 %)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00660000 | 2024-05-15 3:51PM EDT | 2024-05-17 | 100.11 | 97.40 | 104.00 | +29.21 | +41.20% | 2 | 150 | 66.21% |
| NOW240621C00660000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 63.12 | 101.00 | 109.30 | 0.00 | - | 5 | 151 | 44.61% |
| NOW240719C00660000 | 2024-05-15 11:25AM EDT | 2024-07-19 | 99.90 | 106.30 | 115.90 | +24.44 | +32.39% | 3 | 40 | 41.99% |
| NOW240816C00660000 | 2024-05-15 10:08AM EDT | 2024-08-16 | 103.50 | 118.30 | 122.80 | +7.49 | +7.80% | 2 | 65 | 41.49% |
| NOW240920C00660000 | 2024-05-08 9:51AM EDT | 2024-09-20 | 97.70 | 125.50 | 131.70 | 0.00 | - | 2 | 10 | 41.88% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 2024-11-15 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 54.54% |
| NOW241220C00660000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 104.00 | 145.80 | 151.90 | 0.00 | - | - | 1 | 42.57% |
| NOW250117C00660000 | 2024-04-24 12:43PM EDT | 2025-01-17 | 149.10 | 151.10 | 159.60 | 0.00 | - | 20 | 149 | 43.75% |
| NOW250321C00660000 | 2024-05-15 1:46PM EDT | 2025-03-21 | 164.00 | 163.60 | 171.10 | +17.00 | +11.56% | 2 | 1 | 43.87% |
| NOW250620C00660000 | 2024-01-31 2:42PM EDT | 2025-06-20 | 202.97 | 204.50 | 211.70 | 0.00 | - | - | 1 | 52.02% |
| NOW260116C00660000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 183.00 | 211.20 | 221.80 | 0.00 | - | 1 | 11 | 46.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00660000 | 2024-05-15 1:31PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.95 | -0.01 | -6.25% | 14 | 637 | 80.22% |
| NOW240524P00660000 | 2024-05-13 3:04PM EDT | 2024-05-24 | 0.65 | 0.10 | 1.35 | 0.00 | - | 52 | 53 | 52.70% |
| NOW240531P00660000 | 2024-05-15 9:41AM EDT | 2024-05-31 | 0.65 | 0.15 | 0.95 | -0.70 | -51.85% | 1 | 43 | 37.72% |
| NOW240607P00660000 | 2024-05-14 1:04PM EDT | 2024-06-07 | 0.74 | 0.30 | 1.35 | -2.03 | -73.29% | 3 | 32 | 34.02% |
| NOW240614P00660000 | 2024-05-15 1:48PM EDT | 2024-06-14 | 1.76 | 0.60 | 4.80 | -2.36 | -57.28% | 2 | 62 | 40.83% |
| NOW240621P00660000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 1.45 | 1.30 | 1.60 | -3.82 | -72.90% | 254 | 223 | 28.02% |
| NOW240719P00660000 | 2024-05-15 3:41PM EDT | 2024-07-19 | 4.15 | 3.80 | 4.30 | -5.05 | -54.89% | 6 | 118 | 27.11% |
| NOW240816P00660000 | 2024-05-15 12:16PM EDT | 2024-08-16 | 12.00 | 9.80 | 10.40 | -4.90 | -28.99% | 5 | 26 | 30.22% |
| NOW240920P00660000 | 2024-05-07 12:32PM EDT | 2024-09-20 | 26.60 | 13.80 | 14.90 | 0.00 | - | 3 | 154 | 29.69% |
| NOW241115P00660000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 37.90 | 22.80 | 24.20 | 0.00 | - | 1 | 51 | 30.81% |
| NOW241220P00660000 | 2024-05-09 1:24PM EDT | 2024-12-20 | 37.75 | 26.70 | 28.30 | 0.00 | - | 2 | 0 | 30.54% |
| NOW250117P00660000 | 2024-05-02 1:01PM EDT | 2025-01-17 | 53.50 | 29.80 | 31.20 | 0.00 | - | 1 | 247 | 30.25% |
| NOW250321P00660000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 52.90 | 36.20 | 40.70 | 0.00 | - | 2 | 2 | 31.24% |
| NOW250620P00660000 | 2024-05-06 12:58PM EDT | 2025-06-20 | 59.77 | 45.10 | 49.60 | 0.00 | - | 1 | 6 | 30.86% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 2026-01-16 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 34.10% |
