La bourse est fermée
Dow Jones
38 871,34 +19,07 (+0,05 %) Nasdaq
16 333,42 -15,83 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 795,62 -21,17 (-0,04 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Prix d’exercice:660.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00660000 | 2024-05-06 10:25AM EDT | 2024-05-10 | 63.05 | 48.10 | 54.00 | 0.00 | - | 50 | 52 | 51.73% |
| NOW240517C00660000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 49.20 | 50.50 | 55.70 | -17.10 | -25.79% | 5 | 143 | 48.44% |
| NOW240621C00660000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 57.40 | 59.70 | 64.30 | -19.20 | -25.07% | 6 | 154 | 35.07% |
| NOW240719C00660000 | 2024-04-16 11:50AM EDT | 2024-07-19 | 110.30 | 69.20 | 73.30 | 0.00 | - | 5 | 30 | 36.00% |
| NOW240816C00660000 | 2024-05-07 1:23PM EDT | 2024-08-16 | 84.12 | 80.90 | 83.40 | +6.12 | +7.85% | 1 | 29 | 38.27% |
| NOW240920C00660000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 103.61 | 89.60 | 92.40 | 0.00 | - | 2 | 10 | 38.74% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 2024-11-15 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 71.62% |
| NOW241220C00660000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 104.00 | 111.30 | 116.20 | 0.00 | - | - | 1 | 41.55% |
| NOW250117C00660000 | 2024-04-24 12:43PM EDT | 2025-01-17 | 149.10 | 118.00 | 121.40 | 0.00 | - | 20 | 149 | 41.57% |
| NOW250321C00660000 | 2024-04-29 10:11AM EDT | 2025-03-21 | 147.00 | 129.60 | 135.10 | 0.00 | - | - | 1 | 42.80% |
| NOW250620C00660000 | 2024-01-31 2:42PM EDT | 2025-06-20 | 202.97 | 204.50 | 211.70 | 0.00 | - | - | 1 | 64.20% |
| NOW260116C00660000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 183.00 | 177.50 | 184.20 | 0.00 | - | 1 | 11 | 45.09% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510P00660000 | 2024-05-07 9:59AM EDT | 2024-05-10 | 0.50 | 0.05 | 0.40 | +0.18 | +56.25% | 27 | 82 | 38.50% |
| NOW240517P00660000 | 2024-05-07 1:19PM EDT | 2024-05-17 | 1.25 | 1.05 | 1.30 | +0.11 | +9.65% | 21 | 669 | 29.77% |
| NOW240524P00660000 | 2024-05-07 12:05PM EDT | 2024-05-24 | 1.97 | 2.15 | 3.20 | -0.69 | -25.94% | 3 | 13 | 29.94% |
| NOW240531P00660000 | 2024-05-07 9:49AM EDT | 2024-05-31 | 5.80 | 3.30 | 4.70 | +2.10 | +56.76% | 1 | 29 | 28.94% |
| NOW240607P00660000 | 2024-05-07 12:46PM EDT | 2024-06-07 | 5.17 | 5.10 | 5.60 | +0.42 | +8.84% | 16 | 9 | 27.28% |
| NOW240614P00660000 | 2024-05-07 1:39PM EDT | 2024-06-14 | 6.78 | 6.90 | 7.30 | +0.48 | +7.62% | 12 | 9 | 27.45% |
| NOW240621P00660000 | 2024-05-07 2:25PM EDT | 2024-06-21 | 8.27 | 8.10 | 8.80 | +0.87 | +11.76% | 43 | 191 | 27.37% |
| NOW240719P00660000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 14.10 | 13.50 | 14.00 | +1.00 | +7.63% | 2 | 114 | 26.87% |
| NOW240816P00660000 | 2024-05-06 3:25PM EDT | 2024-08-16 | 21.20 | 22.10 | 22.90 | +0.44 | +2.12% | 1 | 24 | 29.97% |
| NOW240920P00660000 | 2024-05-07 12:32PM EDT | 2024-09-20 | 26.60 | 27.20 | 28.50 | -10.10 | -27.52% | 2 | 154 | 29.54% |
| NOW241115P00660000 | 2024-04-26 10:11AM EDT | 2024-11-15 | 37.90 | 37.50 | 39.60 | 0.00 | - | 1 | 51 | 30.89% |
| NOW250117P00660000 | 2024-05-02 1:01PM EDT | 2025-01-17 | 53.50 | 45.50 | 47.30 | 0.00 | - | 1 | 247 | 30.37% |
| NOW250321P00660000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 52.90 | 51.00 | 55.60 | 0.00 | - | 2 | 2 | 30.61% |
| NOW250620P00660000 | 2024-05-06 12:58PM EDT | 2025-06-20 | 59.77 | 60.50 | 65.30 | 0.00 | - | 1 | 6 | 30.50% |
| NOW260116P00660000 | 2024-02-07 2:12PM EDT | 2026-01-16 | 62.70 | 73.90 | 80.00 | 0.00 | - | 11 | 13 | 29.09% |
