Marchés français ouverture 4 h 41 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 783,73 -676,35 (-1,76 %) EUR/USD
1,0709 +0,0008 (+0,07 %) HANG SENG
17 286,47 +85,20 (+0,50 %) Bitcoin EUR
60 026,11 -2 283,85 (-3,67 %)
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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426C00750000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 20.40 | 19.70 | 21.00 | +1.70 | +9.09% | 405 | 227 | 100.31% |
| NOW240503C00750000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 23.40 | 23.60 | 24.80 | +1.15 | +5.17% | 41 | 30 | 55.52% |
| NOW240510C00750000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 28.00 | 25.60 | 29.50 | +2.05 | +7.90% | 10 | 5 | 50.14% |
| NOW240517C00750000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 30.50 | 30.60 | 32.30 | +1.50 | +5.17% | 44 | 470 | 45.57% |
| NOW240524C00750000 | 2024-04-24 2:15PM EDT | 2024-05-24 | 34.05 | 30.50 | 35.80 | +2.54 | +8.06% | 3 | 5 | 44.00% |
| NOW240621C00750000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 42.05 | 42.30 | 43.30 | +0.55 | +1.33% | 117 | 25 | 37.96% |
| NOW240719C00750000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 50.70 | 50.30 | 51.80 | +2.70 | +5.63% | 137 | 46 | 37.07% |
| NOW240816C00750000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 62.03 | 61.70 | 63.10 | +3.03 | +5.14% | 6 | 31 | 39.00% |
| NOW240920C00750000 | 2024-04-24 12:37PM EDT | 2024-09-20 | 68.20 | 70.80 | 72.10 | -1.60 | -2.29% | 5 | 40 | 38.87% |
| NOW241115C00750000 | 2024-04-24 3:56PM EDT | 2024-11-15 | 88.00 | 86.20 | 92.40 | +1.00 | +1.15% | 36 | 105 | 42.30% |
| NOW250620C00750000 | 2024-04-22 3:44PM EDT | 2025-06-20 | 133.00 | 126.00 | 138.40 | +11.50 | +9.47% | 1 | 15 | 44.10% |
| NOW260116C00750000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 154.27 | 161.00 | 173.90 | 0.00 | - | 1 | 47 | 45.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426P00750000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 23.60 | 23.00 | 24.50 | -1.80 | -7.09% | 133 | 64 | 98.90% |
| NOW240503P00750000 | 2024-04-24 2:42PM EDT | 2024-05-03 | 27.00 | 26.10 | 27.60 | -25.20 | -48.28% | 6 | 18 | 53.25% |
| NOW240510P00750000 | 2024-04-23 10:31AM EDT | 2024-05-10 | 32.50 | 27.00 | 32.60 | 0.00 | - | 1 | 12 | 49.17% |
| NOW240517P00750000 | 2024-04-24 3:06PM EDT | 2024-05-17 | 31.98 | 31.70 | 33.50 | -16.02 | -33.38% | 27 | 135 | 42.21% |
| NOW240524P00750000 | 2024-04-24 10:32AM EDT | 2024-05-24 | 34.89 | 30.60 | 36.30 | -19.66 | -36.04% | 1 | 5 | 40.24% |
| NOW240621P00750000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 39.72 | 39.70 | 41.40 | -3.78 | -8.69% | 19 | 59 | 33.24% |
| NOW240719P00750000 | 2024-04-24 12:26PM EDT | 2024-07-19 | 48.10 | 45.00 | 46.80 | -2.00 | -3.99% | 12 | 102 | 31.04% |
| NOW240816P00750000 | 2024-04-24 10:10AM EDT | 2024-08-16 | 57.30 | 53.40 | 54.70 | -1.70 | -2.88% | 2 | 368 | 31.72% |
| NOW240920P00750000 | 2024-04-24 3:02PM EDT | 2024-09-20 | 60.29 | 58.80 | 60.70 | -13.11 | -17.86% | 1 | 20 | 30.91% |
| NOW241115P00750000 | 2024-04-23 2:51PM EDT | 2024-11-15 | 73.50 | 68.90 | 74.90 | 0.00 | - | 1 | 2 | 32.74% |
| NOW241220P00750000 | 2024-04-19 10:00AM EDT | 2024-12-20 | 88.90 | 71.40 | 78.30 | 0.00 | - | 3 | 2 | 31.68% |
| NOW250620P00750000 | 2024-03-15 10:45AM EDT | 2025-06-20 | 102.40 | 89.90 | 97.90 | 0.00 | - | 44 | 99 | 30.07% |
| NOW260116P00750000 | 2024-04-05 12:34PM EDT | 2026-01-16 | 106.45 | 106.00 | 119.90 | 0.00 | - | 1 | 18 | 30.27% |
