La bourse est fermée
Dow Jones
39 885,16 +327,05 (+0,83 %) Nasdaq
16 739,04 +227,86 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
61 011,14 +4 416,84 (+7,80 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:45PM EDT. Marché ouvert.
Prix d’exercice:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00760000 | 2024-05-15 3:29PM EDT | 2024-05-17 | 6.10 | 6.00 | 6.50 | +5.62 | +1,170.83% | 311 | 530 | 24.77% |
| NOW240524C00760000 | 2024-05-15 3:25PM EDT | 2024-05-24 | 13.40 | 13.10 | 13.70 | +10.24 | +324.05% | 89 | 83 | 27.92% |
| NOW240531C00760000 | 2024-05-15 3:19PM EDT | 2024-05-31 | 16.10 | 16.20 | 17.20 | +11.13 | +223.94% | 13 | 96 | 26.77% |
| NOW240607C00760000 | 2024-05-15 12:49PM EDT | 2024-06-07 | 16.36 | 19.10 | 20.90 | +7.66 | +88.05% | 2 | 18 | 27.29% |
| NOW240614C00760000 | 2024-05-15 10:10AM EDT | 2024-06-14 | 15.07 | 22.30 | 25.00 | +1.29 | +9.36% | 1 | 3 | 28.66% |
| NOW240621C00760000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 26.00 | 25.60 | 26.20 | +14.05 | +117.57% | 75 | 596 | 27.11% |
| NOW240719C00760000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 32.63 | 35.70 | 36.50 | +8.03 | +32.64% | 5 | 108 | 28.57% |
| NOW240816C00760000 | 2024-05-15 11:49AM EDT | 2024-08-16 | 45.70 | 50.10 | 51.20 | +7.69 | +20.23% | 4 | 55 | 33.52% |
| NOW240920C00760000 | 2024-05-15 1:43PM EDT | 2024-09-20 | 58.90 | 59.70 | 61.30 | +11.80 | +25.05% | 4 | 89 | 34.25% |
| NOW241115C00760000 | 2024-05-15 2:59PM EDT | 2024-11-15 | 77.41 | 78.50 | 80.00 | +16.01 | +26.07% | 3 | 25 | 37.32% |
| NOW241220C00760000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 58.20 | 84.50 | 87.50 | 0.00 | - | 3 | 13 | 37.44% |
| NOW250117C00760000 | 2024-05-13 3:05PM EDT | 2025-01-17 | 75.18 | 91.30 | 94.20 | 0.00 | - | 6 | 164 | 37.98% |
| NOW250620C00760000 | 2024-05-01 12:18PM EDT | 2025-06-20 | 90.03 | 122.00 | 127.50 | 0.00 | - | 1 | 39 | 40.48% |
| NOW260116C00760000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 158.00 | 157.30 | 161.20 | +27.80 | +21.35% | 2 | 110 | 41.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00760000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 7.40 | 7.20 | 7.80 | -30.50 | -80.47% | 29 | 198 | 27.25% |
| NOW240524P00760000 | 2024-05-15 3:21PM EDT | 2024-05-24 | 13.73 | 13.20 | 13.90 | -47.57 | -77.60% | 113 | 2 | 27.09% |
| NOW240531P00760000 | 2024-05-15 1:45PM EDT | 2024-05-31 | 17.40 | 15.80 | 16.80 | -33.07 | -65.52% | 6 | 3 | 25.21% |
| NOW240614P00760000 | 2024-05-07 2:15PM EDT | 2024-06-14 | 54.42 | 20.80 | 22.70 | 0.00 | - | - | 2 | 25.36% |
| NOW240621P00760000 | 2024-05-14 1:18PM EDT | 2024-06-21 | 23.60 | 23.00 | 23.80 | -23.90 | -50.32% | 3 | 435 | 24.03% |
| NOW240719P00760000 | 2024-05-15 3:23PM EDT | 2024-07-19 | 30.40 | 30.00 | 30.70 | -44.20 | -59.25% | 27 | 146 | 23.60% |
| NOW240816P00760000 | 2024-05-15 12:35PM EDT | 2024-08-16 | 44.00 | 41.30 | 42.20 | -13.80 | -23.88% | 9 | 33 | 27.26% |
| NOW240920P00760000 | 2024-05-15 10:16AM EDT | 2024-09-20 | 58.60 | 47.30 | 48.60 | -8.70 | -12.93% | 1 | 36 | 26.84% |
| NOW241115P00760000 | 2024-05-15 10:08AM EDT | 2024-11-15 | 69.10 | 59.50 | 60.80 | -5.00 | -6.75% | 1 | 86 | 28.09% |
| NOW241220P00760000 | 2024-05-15 12:23PM EDT | 2024-12-20 | 68.00 | 64.00 | 65.60 | -17.15 | -20.14% | 1 | 12 | 27.81% |
| NOW250117P00760000 | 2024-05-03 10:13AM EDT | 2025-01-17 | 93.00 | 67.50 | 68.90 | 0.00 | - | 1 | 61 | 27.53% |
| NOW250321P00760000 | 2024-05-15 11:35AM EDT | 2025-03-21 | 82.20 | 76.70 | 79.90 | -12.10 | -12.83% | 14 | 58 | 28.54% |
| NOW250620P00760000 | 2024-04-30 3:20PM EDT | 2025-06-20 | 118.50 | 85.30 | 89.00 | 0.00 | - | 3 | 60 | 28.00% |
| NOW260116P00760000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 113.30 | 112.00 | 120.30 | 0.00 | - | 1 | 8 | 30.80% |
