La bourse est fermée
Dow Jones
39 844,25 +286,14 (+0,72 %) Nasdaq
16 732,76 +221,58 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 284,01 +3 814,16 (+6,75 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:13PM EDT. Marché ouvert.
Prix d’exercice:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00680000 | 2024-05-13 12:38PM EDT | 2024-05-17 | 50.57 | 71.80 | 78.70 | 0.00 | - | 7 | 84 | 83.25% |
| NOW240524C00680000 | 2024-05-14 12:38PM EDT | 2024-05-24 | 42.00 | 73.70 | 79.00 | 0.00 | - | 2 | 3 | 47.27% |
| NOW240531C00680000 | 2024-05-10 12:49PM EDT | 2024-05-31 | 56.35 | 74.70 | 80.90 | 0.00 | - | 3 | 15 | 43.00% |
| NOW240614C00680000 | 2024-05-08 9:40AM EDT | 2024-06-14 | 52.00 | 78.90 | 83.40 | 0.00 | - | - | 1 | 37.14% |
| NOW240621C00680000 | 2024-05-14 3:07PM EDT | 2024-06-21 | 55.95 | 79.10 | 85.40 | 0.00 | - | 2 | 105 | 36.92% |
| NOW240719C00680000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 67.85 | 87.70 | 90.50 | 0.00 | - | 3 | 23 | 33.87% |
| NOW240816C00680000 | 2024-05-15 11:14AM EDT | 2024-08-16 | 95.70 | 98.50 | 102.00 | +32.00 | +50.24% | 2 | 19 | 38.13% |
| NOW240920C00680000 | 2024-05-15 9:40AM EDT | 2024-09-20 | 92.40 | 106.80 | 110.90 | +6.40 | +7.44% | 1 | 5 | 38.53% |
| NOW241115C00680000 | 2024-05-14 3:21PM EDT | 2024-11-15 | 103.30 | 122.00 | 126.10 | 0.00 | - | 2 | 3 | 40.38% |
| NOW250117C00680000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 118.30 | 135.00 | 139.40 | 0.00 | - | 4 | 39 | 40.93% |
| NOW250321C00680000 | 2024-05-13 11:19AM EDT | 2025-03-21 | 131.40 | 147.00 | 152.30 | 0.00 | - | 1 | 4 | 41.73% |
| NOW250620C00680000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 133.71 | 165.10 | 170.60 | 0.00 | - | 1 | 1 | 43.14% |
| NOW260116C00680000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 195.50 | 197.20 | 203.60 | +36.80 | +23.19% | 2 | 13 | 44.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00680000 | 2024-05-15 11:19AM EDT | 2024-05-17 | 0.11 | 0.05 | 0.20 | -0.21 | -65.62% | 8 | 632 | 51.47% |
| NOW240524P00680000 | 2024-05-15 2:23PM EDT | 2024-05-24 | 0.35 | 0.25 | 0.45 | -1.79 | -83.64% | 118 | 79 | 34.06% |
| NOW240531P00680000 | 2024-05-15 1:44PM EDT | 2024-05-31 | 0.60 | 0.25 | 1.00 | -3.18 | -84.13% | 6 | 64 | 30.30% |
| NOW240607P00680000 | 2024-05-15 11:27AM EDT | 2024-06-07 | 1.97 | 1.20 | 1.60 | -3.18 | -61.75% | 2 | 26 | 28.24% |
| NOW240614P00680000 | 2024-05-15 2:47PM EDT | 2024-06-14 | 2.40 | 2.10 | 2.40 | -3.80 | -61.29% | 33 | 191 | 27.42% |
| NOW240621P00680000 | 2024-05-15 2:00PM EDT | 2024-06-21 | 3.20 | 2.90 | 3.20 | -4.70 | -59.49% | 188 | 516 | 26.76% |
| NOW240628P00680000 | 2024-05-15 12:46PM EDT | 2024-06-28 | 4.50 | 3.70 | 4.10 | -4.35 | -49.15% | 1 | 3 | 26.42% |
| NOW240719P00680000 | 2024-05-15 2:47PM EDT | 2024-07-19 | 7.08 | 6.70 | 7.10 | -6.12 | -46.36% | 17 | 64 | 26.11% |
| NOW240816P00680000 | 2024-05-15 2:00PM EDT | 2024-08-16 | 15.22 | 14.40 | 15.10 | -7.05 | -31.66% | 2 | 44 | 29.64% |
| NOW240920P00680000 | 2024-05-15 1:18PM EDT | 2024-09-20 | 20.25 | 19.40 | 20.20 | -10.16 | -33.41% | 1 | 40 | 29.05% |
| NOW241115P00680000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 45.38 | 29.30 | 30.60 | 0.00 | - | 3 | 24 | 30.25% |
| NOW241220P00680000 | 2024-05-10 12:11PM EDT | 2024-12-20 | 38.40 | 33.60 | 34.80 | -4.44 | -10.36% | 3 | 66 | 29.87% |
| NOW250117P00680000 | 2024-05-10 11:24AM EDT | 2025-01-17 | 46.10 | 36.70 | 38.20 | 0.00 | - | 1 | 109 | 29.74% |
| NOW250321P00680000 | 2024-05-03 3:46PM EDT | 2025-03-21 | 60.50 | 43.30 | 47.40 | 0.00 | - | 2 | 6 | 30.38% |
| NOW250620P00680000 | 2024-04-25 9:46AM EDT | 2025-06-20 | 79.00 | 54.20 | 56.60 | 0.00 | - | 1 | 25 | 30.03% |
| NOW260116P00680000 | 2024-04-15 2:08PM EDT | 2026-01-16 | 87.60 | 70.50 | 74.40 | 0.00 | - | 1 | 40 | 29.46% |
