La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 471,38 -1 877,58 (-3,22 %)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517C00620000 | 2024-03-18 11:01AM EDT | 2024-05-17 | 148.70 | 119.70 | 128.80 | 0.00 | - | 4 | 53 | 139.70% |
| NOW240524C00620000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 101.40 | 104.00 | 115.80 | 0.00 | - | 2 | 10 | 72.74% |
| NOW240531C00620000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 106.22 | 107.00 | 118.00 | 0.00 | - | 10 | 20 | 65.59% |
| NOW240621C00620000 | 2024-05-07 10:14AM EDT | 2024-06-21 | 102.34 | 110.60 | 121.20 | 0.00 | - | 1 | 86 | 52.06% |
| NOW240719C00620000 | 2024-03-21 11:03AM EDT | 2024-07-19 | 178.50 | 114.20 | 119.20 | 0.00 | - | 4 | 9 | 37.63% |
| NOW240816C00620000 | 2024-05-10 10:20AM EDT | 2024-08-16 | 127.50 | 123.00 | 130.50 | +8.65 | +7.28% | 1 | 3,512 | 43.46% |
| NOW240920C00620000 | 2024-05-10 10:32AM EDT | 2024-09-20 | 133.00 | 131.70 | 137.00 | +8.00 | +6.40% | 4 | 6 | 42.39% |
| NOW241115C00620000 | 2024-04-30 1:22PM EDT | 2024-11-15 | 127.00 | 141.50 | 151.90 | 0.00 | - | - | 1 | 44.72% |
| NOW241220C00620000 | 2024-04-30 3:24PM EDT | 2024-12-20 | 133.10 | 148.00 | 158.40 | 0.00 | - | 1 | 4 | 44.60% |
| NOW250117C00620000 | 2024-04-30 3:24PM EDT | 2025-01-17 | 138.60 | 154.40 | 163.20 | 0.00 | - | 1 | 15 | 44.48% |
| NOW260116C00620000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 204.60 | 208.50 | 221.10 | 0.00 | - | 1 | 7 | 46.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00620000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.10 | 0.05 | 1.45 | -0.18 | -64.29% | 13 | 66 | 63.72% |
| NOW240524P00620000 | 2024-04-26 1:08PM EDT | 2024-05-24 | 1.65 | 0.10 | 0.30 | 0.00 | - | 2 | 35 | 38.97% |
| NOW240531P00620000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 0.45 | 0.15 | 0.70 | -0.20 | -30.77% | 1 | 6 | 36.35% |
| NOW240607P00620000 | 2024-05-07 1:16PM EDT | 2024-06-07 | 1.55 | 0.30 | 1.00 | 0.00 | - | 1 | 21 | 33.56% |
| NOW240614P00620000 | 2024-05-08 11:07AM EDT | 2024-06-14 | 2.00 | 0.85 | 2.90 | 0.00 | - | 3 | 14 | 37.71% |
| NOW240621P00620000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 1.45 | 1.10 | 1.40 | -0.56 | -27.86% | 5 | 114 | 29.26% |
| NOW240719P00620000 | 2024-05-10 2:18PM EDT | 2024-07-19 | 3.65 | 3.40 | 3.80 | -1.18 | -24.43% | 8 | 55 | 28.57% |
| NOW240816P00620000 | 2024-05-10 12:56PM EDT | 2024-08-16 | 8.90 | 8.00 | 8.90 | -1.90 | -17.59% | 2 | 41 | 31.21% |
| NOW240920P00620000 | 2024-04-30 11:06AM EDT | 2024-09-20 | 20.40 | 11.80 | 12.90 | 0.00 | - | 4 | 256 | 30.65% |
| NOW241115P00620000 | 2024-05-09 12:45PM EDT | 2024-11-15 | 22.00 | 19.90 | 22.00 | 0.00 | - | 5 | 6 | 32.17% |
| NOW241220P00620000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 37.00 | 23.50 | 25.60 | 0.00 | - | 1 | 4 | 31.73% |
| NOW250117P00620000 | 2024-05-09 9:31AM EDT | 2025-01-17 | 29.50 | 26.20 | 28.20 | 0.00 | - | 1 | 269 | 31.36% |
| NOW250620P00620000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 45.13 | 39.90 | 45.40 | 0.00 | - | 1 | 2 | 31.86% |
| NOW260116P00620000 | 2024-05-07 2:21PM EDT | 2026-01-16 | 64.00 | 55.30 | 60.20 | 0.00 | - | 1 | 17 | 30.64% |
