La bourse est fermée
Dow Jones
39 851,43 +293,32 (+0,74 %) Nasdaq
16 740,12 +228,94 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 615,42 +4 048,98 (+7,16 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:32PM EDT. Marché ouvert.
Prix d’exercice:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00750000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 10.00 | 11.10 | 11.80 | +8.80 | +733.33% | 334 | 743 | 25.94% |
| NOW240524C00750000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 17.60 | 17.80 | 18.60 | +13.20 | +300.00% | 137 | 51 | 28.58% |
| NOW240531C00750000 | 2024-05-15 2:16PM EDT | 2024-05-31 | 19.93 | 20.20 | 21.70 | +12.46 | +166.80% | 82 | 58 | 26.80% |
| NOW240607C00750000 | 2024-05-15 3:05PM EDT | 2024-06-07 | 23.87 | 24.00 | 26.80 | +14.37 | +151.26% | 11 | 17 | 29.25% |
| NOW240614C00750000 | 2024-05-15 1:01PM EDT | 2024-06-14 | 25.23 | 26.40 | 28.80 | +12.69 | +101.20% | 4 | 7 | 28.04% |
| NOW240621C00750000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 30.40 | 30.10 | 30.80 | +15.90 | +109.66% | 74 | 185 | 27.41% |
| NOW240628C00750000 | 2024-05-15 11:17AM EDT | 2024-06-28 | 28.64 | 32.00 | 35.00 | +12.16 | +73.79% | 2 | 2 | 29.19% |
| NOW240719C00750000 | 2024-05-15 3:01PM EDT | 2024-07-19 | 40.25 | 40.60 | 41.30 | +16.50 | +69.47% | 44 | 227 | 29.06% |
| NOW240816C00750000 | 2024-05-15 1:10PM EDT | 2024-08-16 | 53.40 | 54.70 | 56.10 | +16.70 | +45.50% | 16 | 91 | 34.09% |
| NOW240920C00750000 | 2024-05-15 3:08PM EDT | 2024-09-20 | 63.76 | 64.20 | 66.80 | +12.16 | +23.57% | 12 | 73 | 35.12% |
| NOW241115C00750000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 62.10 | 81.30 | 85.20 | 0.00 | - | 1 | 169 | 37.99% |
| NOW241220C00750000 | 2024-05-15 10:01AM EDT | 2024-12-20 | 82.90 | 88.80 | 91.60 | +8.50 | +11.42% | 3 | 9 | 37.60% |
| NOW250620C00750000 | 2024-05-15 11:22AM EDT | 2025-06-20 | 125.16 | 126.40 | 130.70 | -7.84 | -5.89% | 1 | 16 | 40.41% |
| NOW260116C00750000 | 2024-05-13 12:12PM EDT | 2026-01-16 | 151.00 | 160.80 | 166.20 | +3.00 | +2.03% | 1 | 52 | 42.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00750000 | 2024-05-15 2:37PM EDT | 2024-05-17 | 4.70 | 3.40 | 3.90 | -23.32 | -83.23% | 88 | 144 | 26.45% |
| NOW240524P00750000 | 2024-05-15 2:09PM EDT | 2024-05-24 | 10.38 | 9.10 | 9.70 | -24.79 | -70.49% | 45 | 21 | 26.78% |
| NOW240531P00750000 | 2024-05-15 12:55PM EDT | 2024-05-31 | 14.68 | 11.70 | 12.90 | -40.37 | -73.33% | 182 | 6 | 25.58% |
| NOW240607P00750000 | 2024-05-15 1:56PM EDT | 2024-06-07 | 15.90 | 13.90 | 16.00 | -15.72 | -49.72% | 3 | 1 | 25.62% |
| NOW240621P00750000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 19.42 | 18.70 | 19.60 | -17.98 | -48.07% | 19 | 79 | 24.11% |
| NOW240628P00750000 | 2024-05-13 2:32PM EDT | 2024-06-28 | 39.50 | 20.60 | 22.60 | 0.00 | - | 1 | 1 | 25.03% |
| NOW240719P00750000 | 2024-05-15 3:08PM EDT | 2024-07-19 | 26.55 | 25.90 | 26.70 | -16.65 | -38.54% | 18 | 150 | 23.89% |
| NOW240816P00750000 | 2024-05-15 11:27AM EDT | 2024-08-16 | 42.50 | 37.20 | 38.30 | -11.40 | -21.15% | 3 | 404 | 27.67% |
| NOW240920P00750000 | 2024-05-15 11:15AM EDT | 2024-09-20 | 48.20 | 43.00 | 44.50 | -13.00 | -21.24% | 3 | 51 | 27.11% |
| NOW241115P00750000 | 2024-05-15 1:10PM EDT | 2024-11-15 | 58.21 | 55.40 | 56.70 | -12.09 | -17.20% | 1 | 15 | 28.37% |
| NOW241220P00750000 | 2024-05-15 1:46PM EDT | 2024-12-20 | 61.56 | 59.70 | 61.20 | -27.34 | -30.75% | 21 | 2 | 27.96% |
| NOW250620P00750000 | 2024-05-15 11:22AM EDT | 2025-06-20 | 87.31 | 81.30 | 84.50 | -29.39 | -25.18% | 1 | 107 | 28.14% |
| NOW260116P00750000 | 2024-04-05 12:34PM EDT | 2026-01-16 | 106.45 | 115.90 | 123.80 | 0.00 | - | 1 | 18 | 33.07% |
