La bourse est fermée
Dow Jones
39 824,92 +266,81 (+0,67 %) Nasdaq
16 723,36 +212,18 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 128,09 +3 864,43 (+6,87 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:32PM EDT. Marché ouvert.
Prix d’exercice:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00740000 | 2024-05-15 1:57PM EDT | 2024-05-17 | 16.10 | 16.80 | 18.40 | +13.57 | +536.36% | 163 | 474 | 36.38% |
| NOW240524C00740000 | 2024-05-15 1:41PM EDT | 2024-05-24 | 23.38 | 22.80 | 23.90 | +16.38 | +234.00% | 18 | 18 | 32.25% |
| NOW240531C00740000 | 2024-05-15 12:46PM EDT | 2024-05-31 | 22.68 | 24.40 | 27.60 | +7.87 | +53.14% | 4 | 71 | 30.78% |
| NOW240607C00740000 | 2024-05-15 11:02AM EDT | 2024-06-07 | 23.17 | 28.10 | 30.60 | +5.47 | +30.90% | 11 | 5 | 29.97% |
| NOW240614C00740000 | 2024-05-15 11:53AM EDT | 2024-06-14 | 28.77 | 31.70 | 33.50 | +9.06 | +45.97% | 4 | 5 | 29.80% |
| NOW240621C00740000 | 2024-05-15 1:43PM EDT | 2024-06-21 | 35.60 | 34.30 | 36.00 | +17.70 | +98.88% | 52 | 567 | 29.58% |
| NOW240719C00740000 | 2024-05-15 11:16AM EDT | 2024-07-19 | 41.50 | 44.40 | 46.30 | +12.00 | +40.68% | 13 | 164 | 30.70% |
| NOW240816C00740000 | 2024-05-15 12:23PM EDT | 2024-08-16 | 57.50 | 59.30 | 62.20 | +17.26 | +42.89% | 1 | 74 | 36.35% |
| NOW240920C00740000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 64.70 | 67.50 | 70.60 | +8.30 | +14.72% | 11 | 48 | 35.81% |
| NOW241115C00740000 | 2024-05-14 2:23PM EDT | 2024-11-15 | 69.50 | 85.20 | 88.70 | 0.00 | - | 2 | 33 | 38.52% |
| NOW241220C00740000 | 2024-05-15 11:06AM EDT | 2024-12-20 | 89.50 | 92.30 | 97.00 | +11.45 | +14.67% | 2 | 4 | 38.96% |
| NOW250117C00740000 | 2024-05-13 2:09PM EDT | 2025-01-17 | 84.18 | 99.80 | 103.70 | 0.00 | - | 1 | 182 | 39.46% |
| NOW250321C00740000 | 2024-05-15 1:55PM EDT | 2025-03-21 | 115.00 | 112.40 | 118.00 | +14.81 | +14.78% | 2 | 64 | 40.52% |
| NOW250620C00740000 | 2024-04-15 1:39PM EDT | 2025-06-20 | 140.00 | 130.50 | 137.40 | 0.00 | - | 1 | 7 | 41.98% |
| NOW260116C00740000 | 2024-05-07 10:31AM EDT | 2026-01-16 | 141.50 | 165.30 | 172.20 | 0.00 | - | 16 | 18 | 43.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00740000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 1.75 | 1.55 | 1.85 | -17.52 | -90.92% | 178 | 254 | 24.56% |
| NOW240524P00740000 | 2024-05-15 1:39PM EDT | 2024-05-24 | 6.40 | 6.30 | 6.80 | -16.87 | -72.50% | 45 | 21 | 25.53% |
| NOW240531P00740000 | 2024-05-15 12:52PM EDT | 2024-05-31 | 10.10 | 8.50 | 9.40 | -10.40 | -50.73% | 11 | 3 | 23.97% |
| NOW240607P00740000 | 2024-04-26 12:24PM EDT | 2024-06-07 | 34.57 | 11.30 | 12.60 | 0.00 | - | 1 | 2 | 24.59% |
| NOW240621P00740000 | 2024-05-15 11:09AM EDT | 2024-06-21 | 19.43 | 15.40 | 16.00 | -12.17 | -38.51% | 22 | 459 | 23.22% |
| NOW240719P00740000 | 2024-05-15 12:26PM EDT | 2024-07-19 | 25.00 | 21.80 | 23.10 | -12.40 | -33.16% | 21 | 65 | 23.36% |
| NOW240816P00740000 | 2024-05-14 1:11PM EDT | 2024-08-16 | 50.90 | 33.90 | 35.20 | 0.00 | - | 3 | 104 | 27.70% |
| NOW240920P00740000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 56.50 | 39.40 | 41.20 | 0.00 | - | 2 | 61 | 27.07% |
| NOW241115P00740000 | 2024-05-15 1:14PM EDT | 2024-11-15 | 52.80 | 50.70 | 53.00 | -11.00 | -17.24% | 5 | 28 | 28.22% |
| NOW250117P00740000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 72.25 | 59.30 | 61.20 | 0.00 | - | 1 | 151 | 27.75% |
| NOW250321P00740000 | 2024-05-15 10:44AM EDT | 2025-03-21 | 75.40 | 68.80 | 72.90 | -8.30 | -9.92% | 3 | 53 | 29.08% |
| NOW250620P00740000 | 2024-05-10 3:07PM EDT | 2025-06-20 | 89.60 | 77.80 | 80.90 | 0.00 | - | 1 | 43 | 28.17% |
| NOW260116P00740000 | 2024-04-03 9:31AM EDT | 2026-01-16 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.39% |
