La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 724,78 +4 157,73 (+7,35 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00820000 | 2024-05-15 1:59PM EDT | 2024-05-17 | 0.27 | 0.10 | 0.50 | +0.16 | +145.45% | 2 | 264 | 46.39% |
| NOW240524C00820000 | 2024-05-15 10:14AM EDT | 2024-05-24 | 0.50 | 0.85 | 1.15 | -2.05 | -80.39% | 1 | 29 | 30.12% |
| NOW240531C00820000 | 2024-05-15 3:04PM EDT | 2024-05-31 | 1.40 | 1.15 | 1.95 | +0.30 | +27.27% | 1 | 4 | 26.26% |
| NOW240607C00820000 | 2024-05-08 10:22AM EDT | 2024-06-07 | 1.30 | 2.50 | 4.00 | 0.00 | - | 10 | 11 | 27.23% |
| NOW240614C00820000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 3.70 | 4.50 | 6.10 | 0.00 | - | 1 | 1 | 27.71% |
| NOW240621C00820000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 6.05 | 6.20 | 7.00 | +2.55 | +72.86% | 12 | 335 | 26.36% |
| NOW240719C00820000 | 2024-05-15 3:17PM EDT | 2024-07-19 | 13.00 | 13.10 | 14.10 | +5.10 | +64.56% | 5 | 30 | 27.05% |
| NOW240816C00820000 | 2024-05-14 12:50PM EDT | 2024-08-16 | 14.99 | 25.80 | 27.10 | 0.00 | - | 1 | 18 | 32.13% |
| NOW240920C00820000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 30.55 | 34.20 | 35.90 | -0.30 | -0.97% | 5 | 42 | 32.57% |
| NOW241115C00820000 | 2024-05-09 10:39AM EDT | 2024-11-15 | 41.50 | 51.20 | 53.10 | 0.00 | - | 3 | 11 | 35.37% |
| NOW241220C00820000 | 2024-05-13 2:37PM EDT | 2024-12-20 | 46.05 | 58.20 | 60.30 | 0.00 | - | 1 | 4 | 35.52% |
| NOW250117C00820000 | 2024-05-13 11:39AM EDT | 2025-01-17 | 62.70 | 65.30 | 66.90 | +10.02 | +19.02% | 4 | 120 | 36.11% |
| NOW250321C00820000 | 2024-05-15 2:45PM EDT | 2025-03-21 | 77.40 | 80.10 | 83.10 | +15.70 | +25.45% | 8 | 28 | 38.04% |
| NOW250620C00820000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 95.00 | 95.50 | 100.30 | -33.28 | -25.94% | 55 | 33 | 38.86% |
| NOW260116C00820000 | 2024-05-09 3:12PM EDT | 2026-01-16 | 113.20 | 129.80 | 134.80 | 0.00 | - | 3 | 37 | 40.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00820000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 127.00 | 58.50 | 65.00 | 0.00 | - | 53 | 0 | 67.82% |
| NOW240621P00820000 | 2024-05-15 3:19PM EDT | 2024-06-21 | 65.00 | 62.20 | 65.40 | -47.00 | -41.96% | 1 | 47 | 25.32% |
| NOW240719P00820000 | 2024-05-15 11:31AM EDT | 2024-07-19 | 77.50 | 65.70 | 69.60 | +8.30 | +11.99% | 2 | 33 | 23.62% |
| NOW240816P00820000 | 2024-03-13 3:55PM EDT | 2024-08-16 | 87.40 | 86.40 | 88.20 | 0.00 | - | 1 | 4 | 33.51% |
| NOW240920P00820000 | 2024-01-24 1:12PM EDT | 2024-09-20 | 91.90 | 88.40 | 90.90 | 0.00 | - | - | 3 | 30.20% |
| NOW250117P00820000 | 2024-04-12 3:48PM EDT | 2025-01-17 | 112.30 | 115.80 | 120.50 | 0.00 | - | 7 | 7 | 33.91% |
| NOW250321P00820000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 136.60 | 106.30 | 111.60 | 0.00 | - | 2 | 1 | 27.08% |
| NOW250620P00820000 | 2024-04-05 2:22PM EDT | 2025-06-20 | 124.90 | 140.10 | 148.00 | 0.00 | - | 4 | 20 | 35.30% |
| NOW260116P00820000 | 2024-04-15 12:54PM EDT | 2026-01-16 | 154.37 | 133.30 | 138.60 | 0.00 | - | 2 | 9 | 26.23% |
