Marchés français ouverture 8 h 9 min
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
1,0893 +0,0072 (+0,66 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 745,46 +4 069,36 (+7,18 %)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00710000 | 2024-05-15 1:19PM EDT | 2024-05-17 | 44.75 | 47.30 | 54.60 | +27.55 | +160.17% | 71 | 207 | 74.76% |
| NOW240524C00710000 | 2024-05-14 12:19PM EDT | 2024-05-24 | 19.90 | 49.00 | 55.40 | 0.00 | - | 5 | 28 | 43.62% |
| NOW240531C00710000 | 2024-05-15 3:38PM EDT | 2024-05-31 | 52.86 | 52.10 | 58.40 | +25.96 | +96.51% | 3 | 160 | 40.36% |
| NOW240607C00710000 | 2024-05-10 9:44AM EDT | 2024-06-07 | 36.00 | 53.00 | 59.80 | 0.00 | - | 4 | 7 | 36.46% |
| NOW240621C00710000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 60.16 | 59.70 | 62.70 | +27.06 | +81.75% | 3 | 139 | 32.87% |
| NOW240719C00710000 | 2024-05-15 11:53AM EDT | 2024-07-19 | 61.18 | 67.90 | 71.40 | +18.48 | +43.28% | 1 | 83 | 33.13% |
| NOW240816C00710000 | 2024-05-15 11:10AM EDT | 2024-08-16 | 75.20 | 81.00 | 84.00 | +17.47 | +30.26% | 11 | 148 | 37.05% |
| NOW240920C00710000 | 2024-05-15 1:43PM EDT | 2024-09-20 | 88.10 | 90.00 | 93.00 | +15.90 | +22.02% | 4 | 71 | 37.12% |
| NOW241115C00710000 | 2024-05-07 1:24PM EDT | 2024-11-15 | 79.77 | 105.80 | 110.20 | 0.00 | - | 1 | 2 | 39.62% |
| NOW241220C00710000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 77.90 | 112.70 | 117.90 | 0.00 | - | 1 | 7 | 39.85% |
| NOW250117C00710000 | 2024-05-07 11:04AM EDT | 2025-01-17 | 93.31 | 119.40 | 124.60 | 0.00 | - | 1 | 111 | 40.40% |
| NOW250321C00710000 | 2024-05-09 3:29PM EDT | 2025-03-21 | 112.00 | 132.40 | 140.10 | 0.00 | - | 10 | 10 | 42.01% |
| NOW250620C00710000 | 2024-05-07 1:11PM EDT | 2025-06-20 | 123.17 | 150.00 | 159.10 | 0.00 | - | 2 | 6 | 43.35% |
| NOW260116C00710000 | 2024-01-23 4:40PM EDT | 2026-01-16 | 192.00 | 199.90 | 210.00 | 0.00 | - | 2 | 4 | 49.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00710000 | 2024-05-15 3:43PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.55 | -3.35 | -95.71% | 39 | 559 | 44.73% |
| NOW240524P00710000 | 2024-05-15 2:02PM EDT | 2024-05-24 | 1.24 | 0.90 | 1.15 | -6.21 | -83.36% | 63 | 80 | 28.70% |
| NOW240531P00710000 | 2024-05-15 3:04PM EDT | 2024-05-31 | 2.56 | 1.60 | 2.20 | -6.44 | -71.56% | 9 | 65 | 26.03% |
| NOW240607P00710000 | 2024-05-14 10:37AM EDT | 2024-06-07 | 13.10 | 2.95 | 3.60 | 0.00 | - | 1 | 13 | 25.46% |
| NOW240614P00710000 | 2024-05-15 9:38AM EDT | 2024-06-14 | 12.56 | 4.70 | 5.80 | -3.34 | -21.01% | 2 | 2 | 26.51% |
| NOW240621P00710000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 6.25 | 5.90 | 6.50 | -9.15 | -59.42% | 29 | 75 | 25.03% |
| NOW240719P00710000 | 2024-05-15 3:39PM EDT | 2024-07-19 | 12.12 | 11.20 | 12.50 | -13.05 | -51.85% | 17 | 84 | 25.32% |
| NOW240816P00710000 | 2024-05-13 3:30PM EDT | 2024-08-16 | 33.40 | 20.70 | 22.30 | 0.00 | - | 3 | 51 | 28.88% |
| NOW240920P00710000 | 2024-05-15 1:43PM EDT | 2024-09-20 | 28.60 | 26.10 | 27.70 | -13.71 | -32.40% | 4 | 274 | 28.08% |
| NOW241115P00710000 | 2024-05-10 10:06AM EDT | 2024-11-15 | 50.00 | 37.80 | 39.40 | 0.00 | - | 3 | 26 | 29.47% |
| NOW241220P00710000 | 2024-05-14 3:54PM EDT | 2024-12-20 | 57.00 | 42.10 | 44.20 | 0.00 | - | 20 | 9 | 29.26% |
| NOW250117P00710000 | 2024-05-15 12:22PM EDT | 2025-01-17 | 50.00 | 45.80 | 47.70 | -18.00 | -26.47% | 1 | 126 | 29.08% |
| NOW250321P00710000 | 2024-05-06 1:23PM EDT | 2025-03-21 | 68.85 | 53.20 | 58.70 | 0.00 | - | 14 | 7 | 30.22% |
| NOW250620P00710000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 81.27 | 62.80 | 66.80 | 0.00 | - | 1 | 20 | 29.32% |
| NOW260116P00710000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 87.00 | 79.90 | 84.70 | -10.30 | -10.59% | 11 | 19 | 28.65% |
