La bourse est fermée
Dow Jones
37 858,01 -602,91 (-1,57 %) Nasdaq
15 452,07 -260,67 (-1,66 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0720 +0,0020 (+0,18 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 545,09 -667,23 (-1,11 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EDT. Marché ouvert.
Prix d’exercice:720.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426C00720000 | 2024-04-25 11:26AM EDT | 2024-04-26 | 2.70 | 2.20 | 2.75 | -32.80 | -92.39% | 213 | 57 | 40.55% |
| NOW240503C00720000 | 2024-04-25 11:26AM EDT | 2024-05-03 | 9.10 | 8.40 | 9.20 | -32.50 | -78.12% | 52 | 27 | 35.97% |
| NOW240510C00720000 | 2024-04-25 10:46AM EDT | 2024-05-10 | 13.85 | 13.30 | 15.90 | -29.15 | -67.79% | 7 | 4 | 38.90% |
| NOW240517C00720000 | 2024-04-25 11:07AM EDT | 2024-05-17 | 17.90 | 18.30 | 19.10 | -30.60 | -63.09% | 49 | 156 | 37.10% |
| NOW240621C00720000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 29.40 | 30.80 | 32.10 | -30.99 | -51.32% | 40 | 243 | 35.10% |
| NOW240719C00720000 | 2024-04-25 10:21AM EDT | 2024-07-19 | 39.90 | 39.10 | 40.60 | -25.30 | -38.80% | 6 | 24 | 35.07% |
| NOW240816C00720000 | 2024-04-19 3:09PM EDT | 2024-08-16 | 52.20 | 50.90 | 53.10 | -9.85 | -15.87% | 1 | 9 | 38.43% |
| NOW240920C00720000 | 2024-04-25 10:31AM EDT | 2024-09-20 | 60.07 | 59.50 | 61.50 | -26.44 | -30.56% | 10 | 11 | 38.30% |
| NOW241115C00720000 | 2024-03-27 3:28PM EDT | 2024-11-15 | 117.40 | 76.40 | 79.60 | 0.00 | - | 3 | 3 | 41.27% |
| NOW241220C00720000 | 2024-04-15 11:07AM EDT | 2024-12-20 | 83.00 | 82.50 | 86.00 | -37.91 | -31.35% | 6 | 5 | 40.96% |
| NOW250117C00720000 | 2024-04-23 11:17AM EDT | 2025-01-17 | 85.40 | 87.10 | 92.50 | -29.18 | -25.47% | 1 | 246 | 41.48% |
| NOW250321C00720000 | 2024-04-16 3:57PM EDT | 2025-03-21 | 134.80 | 100.40 | 106.40 | 0.00 | - | - | 3 | 42.56% |
| NOW250620C00720000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 120.53 | 117.80 | 125.10 | -66.97 | -35.72% | 1 | 5 | 43.98% |
| NOW260116C00720000 | 2024-04-17 1:21PM EDT | 2026-01-16 | 175.50 | 149.70 | 158.20 | 0.00 | - | 1 | 18 | 45.12% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426P00720000 | 2024-04-25 11:24AM EDT | 2024-04-26 | 16.00 | 16.50 | 20.10 | +4.00 | +33.33% | 125 | 346 | 47.19% |
| NOW240503P00720000 | 2024-04-25 10:17AM EDT | 2024-05-03 | 26.38 | 22.70 | 24.10 | +12.37 | +88.29% | 11 | 52 | 32.62% |
| NOW240510P00720000 | 2024-04-23 2:44PM EDT | 2024-05-10 | 18.15 | 25.80 | 30.60 | 0.00 | - | 2 | 65 | 36.17% |
| NOW240517P00720000 | 2024-04-25 11:15AM EDT | 2024-05-17 | 32.79 | 31.40 | 32.70 | +13.79 | +72.58% | 46 | 402 | 33.24% |
| NOW240524P00720000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 39.50 | 33.20 | 34.80 | 0.00 | - | 4 | 3 | 31.78% |
| NOW240531P00720000 | 2024-04-23 10:49AM EDT | 2024-05-31 | 25.39 | 33.10 | 37.10 | 0.00 | - | 1 | 6 | 31.24% |
| NOW240621P00720000 | 2024-04-25 9:34AM EDT | 2024-06-21 | 43.59 | 40.70 | 42.00 | +14.29 | +48.77% | 11 | 574 | 29.38% |
| NOW240719P00720000 | 2024-04-19 12:26PM EDT | 2024-07-19 | 49.60 | 46.70 | 48.20 | -2.70 | -5.16% | 1 | 38 | 28.71% |
| NOW240816P00720000 | 2024-04-22 10:28AM EDT | 2024-08-16 | 53.00 | 55.50 | 57.40 | -3.60 | -6.36% | 1 | 30 | 30.82% |
| NOW240920P00720000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 66.30 | 60.30 | 61.80 | +20.22 | +43.88% | 2 | 36 | 29.41% |
| NOW241115P00720000 | 2024-03-12 10:07AM EDT | 2024-11-15 | 57.55 | 52.90 | 56.60 | 0.00 | - | 1 | 1 | 22.61% |
| NOW241220P00720000 | 2024-04-04 9:30AM EDT | 2024-12-20 | 59.60 | 73.30 | 77.90 | 0.00 | - | 1 | 1 | 30.25% |
| NOW250117P00720000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 64.67 | 78.60 | 82.10 | 0.00 | - | 1 | 112 | 30.38% |
| NOW250620P00720000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 98.85 | 94.30 | 99.70 | +16.80 | +20.48% | 16 | 77 | 30.06% |
| NOW260116P00720000 | 2024-04-15 10:37AM EDT | 2026-01-16 | 100.00 | 109.20 | 117.80 | 0.00 | - | 15 | 28 | 29.50% |
