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
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 541,17 +3 976,81 (+7,03 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00700000 | 2024-05-15 3:08PM EDT | 2024-05-17 | 56.06 | 55.00 | 64.00 | +30.56 | +119.84% | 4 | 229 | 78.76% |
| NOW240524C00700000 | 2024-05-10 2:39PM EDT | 2024-05-24 | 48.40 | 57.00 | 65.00 | +13.50 | +38.68% | 1 | 10 | 47.02% |
| NOW240531C00700000 | 2024-05-15 2:12PM EDT | 2024-05-31 | 58.06 | 58.00 | 64.80 | +25.39 | +77.72% | 1 | 85 | 35.49% |
| NOW240607C00700000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 35.60 | 61.40 | 66.10 | +1.00 | +2.89% | 1 | 14 | 32.85% |
| NOW240621C00700000 | 2024-05-15 2:51PM EDT | 2024-06-21 | 65.00 | 64.90 | 72.00 | +23.55 | +56.82% | 5 | 396 | 35.14% |
| NOW240719C00700000 | 2024-05-15 3:50PM EDT | 2024-07-19 | 75.62 | 74.60 | 79.20 | +24.82 | +48.86% | 6 | 143 | 33.87% |
| NOW240816C00700000 | 2024-05-15 3:51PM EDT | 2024-08-16 | 91.00 | 87.80 | 89.70 | +24.90 | +37.67% | 9 | 64 | 36.50% |
| NOW240920C00700000 | 2024-05-10 2:56PM EDT | 2024-09-20 | 77.95 | 96.30 | 99.70 | 0.00 | - | 2 | 56 | 37.47% |
| NOW241115C00700000 | 2024-05-07 3:18PM EDT | 2024-11-15 | 83.34 | 111.90 | 116.40 | 0.00 | - | 2 | 17 | 39.87% |
| NOW241220C00700000 | 2024-05-15 9:46AM EDT | 2024-12-20 | 115.40 | 115.70 | 125.40 | +17.00 | +17.28% | 2 | 5 | 40.74% |
| NOW250117C00700000 | 2024-05-14 9:45AM EDT | 2025-01-17 | 112.10 | 123.00 | 131.40 | 0.00 | - | 1 | 110 | 40.99% |
| NOW250321C00700000 | 2024-05-07 11:08AM EDT | 2025-03-21 | 110.00 | 137.60 | 145.10 | 0.00 | - | 1 | 28 | 41.92% |
| NOW250620C00700000 | 2024-05-07 10:55AM EDT | 2025-06-20 | 129.00 | 153.70 | 161.40 | 0.00 | - | 2 | 5 | 42.44% |
| NOW260116C00700000 | 2024-05-15 12:57PM EDT | 2026-01-16 | 188.00 | 188.20 | 193.50 | +20.00 | +11.90% | 1 | 56 | 43.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00700000 | 2024-05-15 3:39PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.35 | -1.21 | -89.63% | 162 | 522 | 48.34% |
| NOW240524P00700000 | 2024-05-15 3:39PM EDT | 2024-05-24 | 0.78 | 0.60 | 0.80 | -4.62 | -85.56% | 114 | 109 | 30.85% |
| NOW240531P00700000 | 2024-05-15 2:56PM EDT | 2024-05-31 | 1.70 | 0.90 | 1.45 | -5.66 | -76.90% | 6 | 47 | 26.98% |
| NOW240607P00700000 | 2024-05-15 3:39PM EDT | 2024-06-07 | 2.48 | 2.30 | 2.50 | -8.42 | -77.25% | 16 | 28 | 26.13% |
| NOW240614P00700000 | 2024-05-15 1:23PM EDT | 2024-06-14 | 4.38 | 3.20 | 5.90 | -7.67 | -63.65% | 2 | 7 | 30.19% |
| NOW240621P00700000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 4.90 | 4.60 | 5.50 | -8.45 | -63.30% | 51 | 708 | 26.60% |
| NOW240719P00700000 | 2024-05-15 2:47PM EDT | 2024-07-19 | 10.73 | 8.80 | 11.00 | -8.87 | -45.26% | 19 | 143 | 26.54% |
| NOW240816P00700000 | 2024-05-15 10:15AM EDT | 2024-08-16 | 25.10 | 18.20 | 19.50 | -3.70 | -12.85% | 5 | 143 | 29.33% |
| NOW240920P00700000 | 2024-05-15 2:58PM EDT | 2024-09-20 | 25.20 | 24.00 | 24.90 | -7.44 | -22.79% | 36 | 232 | 28.63% |
| NOW241115P00700000 | 2024-05-15 3:21PM EDT | 2024-11-15 | 35.70 | 33.50 | 38.10 | -19.18 | -34.95% | 1 | 11 | 30.93% |
| NOW241220P00700000 | 2024-05-15 1:39PM EDT | 2024-12-20 | 41.00 | 38.60 | 41.60 | -9.21 | -18.34% | 20 | 36 | 30.03% |
| NOW250117P00700000 | 2024-05-15 1:43PM EDT | 2025-01-17 | 44.00 | 41.90 | 46.00 | -10.90 | -19.85% | 13 | 150 | 30.25% |
| NOW250321P00700000 | 2024-05-14 12:34PM EDT | 2025-03-21 | 64.50 | 48.90 | 55.80 | 0.00 | - | 2 | 15 | 30.88% |
| NOW250620P00700000 | 2024-04-25 1:12PM EDT | 2025-06-20 | 85.60 | 57.00 | 65.90 | 0.00 | - | 4 | 10 | 30.63% |
| NOW260116P00700000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 83.60 | 75.30 | 80.90 | -4.42 | -5.02% | 11 | 229 | 28.99% |
