La bourse est fermée
Dow Jones
39 915,68 +357,57 (+0,90 %) Nasdaq
16 742,73 +231,55 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 641,31 +4 079,18 (+7,21 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EDT. Marché ouvert.
Prix d’exercice:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00720000 | 2024-05-15 1:59PM EDT | 2024-05-17 | 35.21 | 37.50 | 42.10 | +24.61 | +232.17% | 42 | 295 | 43.24% |
| NOW240524C00720000 | 2024-05-15 12:47PM EDT | 2024-05-24 | 34.94 | 41.50 | 43.90 | +18.45 | +111.89% | 14 | 59 | 31.45% |
| NOW240531C00720000 | 2024-05-15 2:50PM EDT | 2024-05-31 | 38.90 | 42.30 | 45.90 | +20.90 | +116.11% | 15 | 116 | 29.14% |
| NOW240607C00720000 | 2024-05-15 3:09PM EDT | 2024-06-07 | 45.65 | 45.30 | 49.00 | +23.25 | +103.79% | 4 | 6 | 30.14% |
| NOW240614C00720000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 34.00 | 48.40 | 51.40 | 0.00 | - | 1 | 4 | 30.02% |
| NOW240621C00720000 | 2024-05-15 2:16PM EDT | 2024-06-21 | 49.50 | 51.40 | 53.70 | +23.50 | +90.38% | 20 | 360 | 30.01% |
| NOW240719C00720000 | 2024-05-15 1:10PM EDT | 2024-07-19 | 56.95 | 60.10 | 63.00 | +19.25 | +51.06% | 15 | 89 | 31.13% |
| NOW240816C00720000 | 2024-05-15 12:06PM EDT | 2024-08-16 | 67.09 | 74.00 | 76.00 | +13.74 | +25.75% | 10 | 154 | 35.37% |
| NOW240920C00720000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 76.05 | 82.50 | 85.60 | +16.25 | +27.17% | 10 | 38 | 35.91% |
| NOW241115C00720000 | 2024-05-14 10:23AM EDT | 2024-11-15 | 82.80 | 99.20 | 103.20 | 0.00 | - | 17 | 19 | 38.64% |
| NOW241220C00720000 | 2024-04-25 10:13AM EDT | 2024-12-20 | 83.00 | 106.90 | 110.90 | 0.00 | - | 6 | 11 | 38.89% |
| NOW250117C00720000 | 2024-05-15 1:54PM EDT | 2025-01-17 | 112.59 | 113.70 | 118.30 | +11.79 | +11.70% | 2 | 254 | 39.75% |
| NOW250321C00720000 | 2024-05-13 2:12PM EDT | 2025-03-21 | 107.75 | 126.10 | 136.60 | 0.00 | - | 23 | 28 | 42.40% |
| NOW250620C00720000 | 2024-05-14 9:33AM EDT | 2025-06-20 | 125.00 | 143.70 | 150.20 | 0.00 | - | 3 | 10 | 41.82% |
| NOW260116C00720000 | 2024-05-09 1:35PM EDT | 2026-01-16 | 160.00 | 177.90 | 184.30 | 0.00 | - | 5 | 27 | 43.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00720000 | 2024-05-15 2:02PM EDT | 2024-05-17 | 0.27 | 0.15 | 0.40 | -6.11 | -95.77% | 101 | 491 | 35.30% |
| NOW240524P00720000 | 2024-05-15 2:19PM EDT | 2024-05-24 | 2.22 | 1.65 | 1.90 | -9.08 | -80.35% | 40 | 89 | 27.84% |
| NOW240531P00720000 | 2024-05-15 10:14AM EDT | 2024-05-31 | 7.95 | 2.95 | 3.60 | -6.26 | -44.05% | 10 | 33 | 26.17% |
| NOW240607P00720000 | 2024-05-15 3:36PM EDT | 2024-06-07 | 5.06 | 4.70 | 5.70 | -10.14 | -66.71% | 11 | 7 | 26.18% |
| NOW240614P00720000 | 2024-05-15 3:12PM EDT | 2024-06-14 | 7.60 | 6.80 | 7.70 | -12.55 | -62.28% | 9 | 1 | 26.18% |
| NOW240621P00720000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 8.93 | 8.30 | 9.00 | -13.27 | -59.77% | 70 | 772 | 25.39% |
| NOW240719P00720000 | 2024-05-15 3:39PM EDT | 2024-07-19 | 14.72 | 14.10 | 15.10 | -14.95 | -50.39% | 5 | 137 | 25.07% |
| NOW240816P00720000 | 2024-05-13 12:55PM EDT | 2024-08-16 | 38.00 | 24.50 | 25.60 | 0.00 | - | 4 | 53 | 28.76% |
| NOW240920P00720000 | 2024-05-14 11:28AM EDT | 2024-09-20 | 44.78 | 30.30 | 31.70 | 0.00 | - | 2 | 70 | 28.26% |
| NOW241115P00720000 | 2024-03-12 10:07AM EDT | 2024-11-15 | 57.55 | 52.90 | 56.60 | 0.00 | - | 1 | 1 | 35.95% |
| NOW241220P00720000 | 2024-05-13 3:48PM EDT | 2024-12-20 | 59.00 | 46.20 | 47.60 | 0.00 | - | 37 | 38 | 28.90% |
| NOW250117P00720000 | 2024-05-15 11:10AM EDT | 2025-01-17 | 55.00 | 50.20 | 51.60 | -7.00 | -11.29% | 1 | 131 | 28.93% |
| NOW250321P00720000 | 2024-05-14 1:24PM EDT | 2025-03-21 | 73.70 | 57.70 | 60.60 | 0.00 | - | 2 | 39 | 29.24% |
| NOW250620P00720000 | 2024-04-30 3:48PM EDT | 2025-06-20 | 97.30 | 68.10 | 70.90 | 0.00 | - | 1 | 53 | 29.14% |
| NOW260116P00720000 | 2024-05-09 3:09PM EDT | 2026-01-16 | 101.00 | 86.00 | 89.30 | 0.00 | - | 15 | 29 | 28.58% |
