La bourse ferme dans 2 h 23 min
CAC 40
8 081,14 +40,78 (+0,51 %) Euro Stoxx 50
4 984,52 +47,67 (+0,97 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0671 +0,0015 (+0,14 %) Gold future
2 324,40 -22,00 (-0,94 %) Bitcoin EUR
62 011,16 -35,79 (-0,06 %)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426C00760000 | 2024-04-22 3:47PM EDT | 2024-04-26 | 10.00 | 0.00 | 0.00 | 0.00 | - | 56 | 142 | 12.50% |
| NOW240503C00760000 | 2024-04-22 3:53PM EDT | 2024-05-03 | 13.00 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 6.25% |
| NOW240510C00760000 | 2024-04-22 2:25PM EDT | 2024-05-10 | 16.40 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 6.25% |
| NOW240517C00760000 | 2024-04-22 3:33PM EDT | 2024-05-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 8 | 389 | 3.13% |
| NOW240524C00760000 | 2024-04-19 3:35PM EDT | 2024-05-24 | 19.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NOW240531C00760000 | 2024-04-16 9:30AM EDT | 2024-05-31 | 33.39 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NOW240621C00760000 | 2024-04-22 1:29PM EDT | 2024-06-21 | 27.90 | 0.00 | 0.00 | 0.00 | - | 9 | 507 | 3.13% |
| NOW240719C00760000 | 2024-04-19 2:47PM EDT | 2024-07-19 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 1.56% |
| NOW240816C00760000 | 2024-04-22 9:41AM EDT | 2024-08-16 | 49.50 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 1.56% |
| NOW240920C00760000 | 2024-04-19 2:28PM EDT | 2024-09-20 | 54.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 1.56% |
| NOW241115C00760000 | 2024-04-05 10:57AM EDT | 2024-11-15 | 113.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| NOW241220C00760000 | 2024-03-13 9:45AM EDT | 2024-12-20 | 131.65 | 104.20 | 109.70 | 0.00 | - | - | 10 | 52.35% |
| NOW250117C00760000 | 2024-04-22 1:34PM EDT | 2025-01-17 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 1.56% |
| NOW250620C00760000 | 2024-04-19 12:10PM EDT | 2025-06-20 | 114.58 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.78% |
| NOW260116C00760000 | 2024-04-19 12:32PM EDT | 2026-01-16 | 144.10 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426P00760000 | 2024-04-22 11:47AM EDT | 2024-04-26 | 53.58 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NOW240503P00760000 | 2024-04-18 2:27PM EDT | 2024-05-03 | 44.53 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NOW240510P00760000 | 2024-04-17 2:31PM EDT | 2024-05-10 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NOW240517P00760000 | 2024-04-19 12:00PM EDT | 2024-05-17 | 62.55 | 0.00 | 0.00 | 0.00 | - | 7 | 216 | 0.00% |
| NOW240524P00760000 | 2024-04-16 11:21AM EDT | 2024-05-24 | 47.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NOW240531P00760000 | 2024-04-15 11:18AM EDT | 2024-05-31 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NOW240621P00760000 | 2024-04-19 11:53AM EDT | 2024-06-21 | 68.04 | 0.00 | 0.00 | 0.00 | - | 3 | 402 | 0.00% |
| NOW240719P00760000 | 2024-04-18 1:04PM EDT | 2024-07-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| NOW240816P00760000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 81.89 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| NOW240920P00760000 | 2024-04-11 10:23AM EDT | 2024-09-20 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NOW241115P00760000 | 2024-03-20 12:11PM EDT | 2024-11-15 | 76.40 | 90.60 | 97.60 | 0.00 | - | 1 | 72 | 34.75% |
| NOW241220P00760000 | 2024-04-05 10:50AM EDT | 2024-12-20 | 73.30 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| NOW250117P00760000 | 2024-04-16 12:13PM EDT | 2025-01-17 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| NOW250620P00760000 | 2024-04-19 12:10PM EDT | 2025-06-20 | 118.58 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| NOW260116P00760000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 113.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
