La bourse est fermée
Dow Jones
39 828,33 +270,22 (+0,68 %) Nasdaq
16 727,13 +215,96 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 249,38 +3 860,20 (+6,85 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:42PM EDT. Marché ouvert.
Prix d’exercice:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00670000 | 2024-05-15 12:23PM EDT | 2024-05-17 | 81.50 | 82.40 | 88.50 | +26.50 | +48.18% | 15 | 179 | 80.22% |
| NOW240524C00670000 | 2024-05-03 11:19AM EDT | 2024-05-24 | 52.20 | 83.30 | 89.40 | 0.00 | - | 1 | 2 | 50.06% |
| NOW240531C00670000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 50.16 | 84.00 | 90.70 | 0.00 | - | 1 | 15 | 53.16% |
| NOW240621C00670000 | 2024-05-08 11:13AM EDT | 2024-06-21 | 62.96 | 88.50 | 94.80 | 0.00 | - | 5 | 131 | 42.55% |
| NOW240719C00670000 | 2024-05-13 10:25AM EDT | 2024-07-19 | 74.66 | 95.40 | 98.90 | 0.00 | - | 10 | 36 | 37.00% |
| NOW240816C00670000 | 2024-05-10 11:35AM EDT | 2024-08-16 | 89.30 | 105.10 | 108.40 | 0.00 | - | 4 | 16 | 39.29% |
| NOW240920C00670000 | 2024-05-14 2:19PM EDT | 2024-09-20 | 91.90 | 113.90 | 116.50 | 0.00 | - | 8 | 17 | 39.16% |
| NOW241115C00670000 | 2024-05-07 11:21AM EDT | 2024-11-15 | 102.00 | 128.60 | 131.90 | 0.00 | - | 1 | 2 | 41.22% |
| NOW250117C00670000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 127.20 | 141.70 | 145.10 | 0.00 | - | 4 | 148 | 41.73% |
| NOW250620C00670000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 139.20 | 170.90 | 175.30 | 0.00 | - | - | 1 | 43.60% |
| NOW260116C00670000 | 2024-01-25 3:31PM EDT | 2026-01-16 | 215.40 | 223.80 | 232.00 | 0.00 | - | 1 | 21 | 50.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00670000 | 2024-05-15 1:15PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.20 | -0.12 | -48.00% | 7 | 367 | 56.35% |
| NOW240524P00670000 | 2024-05-15 10:08AM EDT | 2024-05-24 | 0.52 | 0.15 | 0.30 | -0.58 | -52.73% | 13 | 107 | 34.86% |
| NOW240531P00670000 | 2024-05-15 12:57PM EDT | 2024-05-31 | 0.63 | 0.05 | 0.85 | -1.07 | -62.94% | 65 | 98 | 31.92% |
| NOW240607P00670000 | 2024-05-15 9:39AM EDT | 2024-06-07 | 1.78 | 0.65 | 1.25 | -1.68 | -48.55% | 2 | 23 | 29.03% |
| NOW240614P00670000 | 2024-05-15 12:20PM EDT | 2024-06-14 | 1.70 | 1.45 | 1.95 | -3.90 | -69.64% | 3 | 69 | 28.21% |
| NOW240621P00670000 | 2024-05-15 2:02PM EDT | 2024-06-21 | 2.40 | 2.20 | 2.50 | -3.70 | -60.66% | 135 | 500 | 27.08% |
| NOW240719P00670000 | 2024-05-15 10:55AM EDT | 2024-07-19 | 7.10 | 5.40 | 5.90 | -3.80 | -34.86% | 3 | 43 | 26.31% |
| NOW240816P00670000 | 2024-05-15 12:22PM EDT | 2024-08-16 | 13.70 | 12.70 | 13.30 | -6.00 | -30.46% | 28 | 130 | 29.83% |
| NOW240920P00670000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 38.20 | 17.10 | 18.10 | 0.00 | - | 1 | 20 | 29.20% |
| NOW241115P00670000 | 2024-05-10 9:43AM EDT | 2024-11-15 | 34.95 | 26.80 | 28.30 | 0.00 | - | 52 | 57 | 30.50% |
| NOW241220P00670000 | 2024-05-09 1:24PM EDT | 2024-12-20 | 41.20 | 30.30 | 32.20 | 0.00 | - | 1 | 2 | 30.02% |
| NOW250117P00670000 | 2024-05-07 12:41PM EDT | 2025-01-17 | 49.40 | 33.70 | 35.70 | 0.00 | - | 1 | 298 | 29.98% |
| NOW250321P00670000 | 2024-05-07 10:10AM EDT | 2025-03-21 | 57.70 | 40.90 | 43.90 | 0.00 | - | - | 1 | 30.27% |
| NOW250620P00670000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 73.00 | 50.70 | 53.30 | 0.00 | - | 1 | 59 | 30.08% |
| NOW260116P00670000 | 2024-04-24 1:51PM EDT | 2026-01-16 | 79.40 | 67.50 | 70.50 | 0.00 | - | 2 | 12 | 29.43% |
