La bourse est fermée
Dow Jones
39 831,11 +273,00 (+0,69 %) Nasdaq
16 730,46 +219,28 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 102,23 +3 720,73 (+6,60 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:27PM EDT. Marché ouvert.
Prix d’exercice:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00730000 | 2024-05-15 2:12PM EDT | 2024-05-17 | 25.82 | 24.70 | 26.10 | +21.02 | +532.15% | 111 | 400 | 35.35% |
| NOW240524C00730000 | 2024-05-15 1:55PM EDT | 2024-05-24 | 30.39 | 29.50 | 30.80 | +19.64 | +182.70% | 38 | 604 | 32.38% |
| NOW240531C00730000 | 2024-05-15 9:46AM EDT | 2024-05-31 | 21.08 | 31.10 | 33.50 | +6.79 | +47.52% | 6 | 29 | 29.76% |
| NOW240607C00730000 | 2024-05-15 9:45AM EDT | 2024-06-07 | 24.00 | 34.90 | 36.80 | +5.60 | +30.43% | 6 | 20 | 29.89% |
| NOW240614C00730000 | 2024-05-14 3:45PM EDT | 2024-06-14 | 28.40 | 37.60 | 41.90 | +7.59 | +36.47% | 1 | 11 | 32.67% |
| NOW240621C00730000 | 2024-05-15 11:08AM EDT | 2024-06-21 | 36.10 | 40.60 | 42.50 | +12.70 | +54.27% | 13 | 109 | 30.17% |
| NOW240628C00730000 | 2024-05-10 9:34AM EDT | 2024-06-28 | 29.45 | 42.60 | 44.80 | 0.00 | - | 6 | 0 | 30.06% |
| NOW240719C00730000 | 2024-05-15 11:11AM EDT | 2024-07-19 | 47.07 | 50.20 | 51.70 | +12.77 | +37.23% | 22 | 145 | 30.52% |
| NOW240816C00730000 | 2024-05-15 1:53PM EDT | 2024-08-16 | 64.20 | 64.60 | 66.50 | +16.00 | +33.20% | 6 | 73 | 35.68% |
| NOW240920C00730000 | 2024-05-15 12:06PM EDT | 2024-09-20 | 70.57 | 73.60 | 78.10 | +15.07 | +27.15% | 3 | 40 | 37.17% |
| NOW241115C00730000 | 2024-05-15 11:29AM EDT | 2024-11-15 | 88.00 | 89.90 | 93.20 | +14.80 | +20.22% | 1 | 8 | 38.32% |
| NOW241220C00730000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 67.91 | 97.70 | 101.20 | 0.00 | - | 3 | 8 | 38.68% |
| NOW250620C00730000 | 2024-05-15 12:02PM EDT | 2025-06-20 | 134.99 | 135.80 | 139.70 | +19.55 | +16.94% | 2 | 6 | 41.27% |
| NOW260116C00730000 | 2024-05-15 11:04AM EDT | 2026-01-16 | 165.25 | 169.40 | 173.90 | +18.65 | +12.72% | 10 | 27 | 42.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00730000 | 2024-05-15 2:07PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.80 | -10.89 | -94.78% | 167 | 387 | 27.25% |
| NOW240524P00730000 | 2024-05-15 1:28PM EDT | 2024-05-24 | 3.90 | 3.90 | 4.40 | -12.90 | -76.79% | 17 | 28 | 26.72% |
| NOW240531P00730000 | 2024-05-15 11:14AM EDT | 2024-05-31 | 7.80 | 5.80 | 7.10 | -12.70 | -61.95% | 14 | 51 | 25.74% |
| NOW240607P00730000 | 2024-05-14 11:22AM EDT | 2024-06-07 | 21.11 | 7.80 | 9.80 | 0.00 | - | 1 | 3 | 25.77% |
| NOW240621P00730000 | 2024-05-15 12:58PM EDT | 2024-06-21 | 13.50 | 12.30 | 13.10 | -13.47 | -49.94% | 9 | 62 | 24.31% |
| NOW240719P00730000 | 2024-05-15 1:42PM EDT | 2024-07-19 | 19.57 | 18.90 | 19.60 | -12.63 | -39.22% | 6 | 156 | 23.97% |
| NOW240816P00730000 | 2024-05-13 11:29AM EDT | 2024-08-16 | 42.00 | 28.60 | 31.20 | 0.00 | - | 5 | 41 | 28.12% |
| NOW240920P00730000 | 2024-05-14 1:04PM EDT | 2024-09-20 | 51.80 | 35.30 | 37.00 | 0.00 | - | 2 | 102 | 27.38% |
| NOW241115P00730000 | 2024-05-15 12:29PM EDT | 2024-11-15 | 50.05 | 47.20 | 49.10 | -9.15 | -15.46% | 3 | 53 | 28.73% |
| NOW241220P00730000 | 2024-03-19 2:26PM EDT | 2024-12-20 | 66.50 | 73.10 | 76.80 | 0.00 | - | 10 | 10 | 38.60% |
| NOW250620P00730000 | 2024-05-01 1:02PM EDT | 2025-06-20 | 105.70 | 73.20 | 76.90 | 0.00 | - | 5 | 43 | 28.60% |
| NOW260116P00730000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 96.60 | 91.70 | 94.80 | -13.00 | -11.86% | 8 | 10 | 27.94% |
