La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 788,11 +3 348,97 (+5,93 %)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426C00780000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 5.80 | 5.40 | 6.10 | -4.18 | -41.88% | 58 | 95 | 64.92% |
| NOW240503C00780000 | 2024-04-19 12:40PM EDT | 2024-05-03 | 7.22 | 6.50 | 10.70 | -4.88 | -40.33% | 2 | 23 | 53.33% |
| NOW240510C00780000 | 2024-04-10 10:15AM EDT | 2024-05-10 | 34.22 | 9.40 | 11.10 | 0.00 | - | 5 | 11 | 48.39% |
| NOW240517C00780000 | 2024-04-19 2:50PM EDT | 2024-05-17 | 12.60 | 12.30 | 13.30 | -5.72 | -31.22% | 21 | 518 | 45.40% |
| NOW240621C00780000 | 2024-04-19 3:25PM EDT | 2024-06-21 | 21.00 | 20.70 | 23.10 | -7.00 | -25.00% | 7 | 512 | 39.85% |
| NOW240719C00780000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 27.78 | 27.80 | 29.40 | -8.22 | -22.83% | 4 | 69 | 37.98% |
| NOW240816C00780000 | 2024-04-19 3:16PM EDT | 2024-08-16 | 37.75 | 37.80 | 39.10 | -28.35 | -42.89% | 5 | 231 | 39.50% |
| NOW240920C00780000 | 2024-04-18 12:35PM EDT | 2024-09-20 | 45.60 | 44.50 | 47.30 | -10.60 | -18.86% | 7 | 47 | 39.29% |
| NOW241115C00780000 | 2024-03-19 11:27AM EDT | 2024-11-15 | 84.90 | 68.00 | 70.40 | 0.00 | - | 2 | 2 | 44.47% |
| NOW241220C00780000 | 2024-04-08 2:51PM EDT | 2024-12-20 | 114.19 | 65.50 | 70.60 | 0.00 | - | 2 | 5 | 41.26% |
| NOW250117C00780000 | 2024-04-19 12:30PM EDT | 2025-01-17 | 72.30 | 72.90 | 76.20 | -14.62 | -16.82% | 2 | 77 | 41.36% |
| NOW250620C00780000 | 2024-04-18 12:38PM EDT | 2025-06-20 | 105.99 | 102.00 | 107.60 | -11.91 | -10.10% | 1 | 24 | 43.27% |
| NOW260116C00780000 | 2024-04-15 12:59PM EDT | 2026-01-16 | 158.33 | 134.10 | 141.60 | 0.00 | - | 3 | 41 | 44.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426P00780000 | 2024-04-19 12:10PM EDT | 2024-04-26 | 73.37 | 67.10 | 74.00 | +21.16 | +40.53% | 2 | 19 | 59.62% |
| NOW240503P00780000 | 2024-04-19 12:41PM EDT | 2024-05-03 | 76.85 | 71.90 | 75.70 | +41.97 | +120.33% | 3 | 7 | 51.11% |
| NOW240510P00780000 | 2024-04-12 11:09AM EDT | 2024-05-10 | 42.60 | 73.00 | 77.80 | 0.00 | - | 2 | 2 | 49.53% |
| NOW240517P00780000 | 2024-04-19 9:42AM EDT | 2024-05-17 | 70.48 | 74.10 | 78.80 | +11.68 | +19.86% | 2 | 347 | 44.49% |
| NOW240621P00780000 | 2024-04-19 2:11PM EDT | 2024-06-21 | 83.00 | 81.30 | 84.50 | +15.08 | +22.20% | 11 | 262 | 35.39% |
| NOW240719P00780000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 89.03 | 84.80 | 89.20 | +32.53 | +57.58% | 3 | 77 | 33.18% |
| NOW240816P00780000 | 2024-04-15 1:53PM EDT | 2024-08-16 | 78.00 | 91.20 | 95.90 | 0.00 | - | 8 | 1,196 | 33.50% |
| NOW240920P00780000 | 2024-04-19 9:35AM EDT | 2024-09-20 | 92.00 | 95.70 | 100.30 | +21.00 | +29.58% | 1 | 78 | 31.97% |
| NOW241115P00780000 | 2024-04-05 10:03AM EDT | 2024-11-15 | 79.00 | 104.50 | 110.40 | 0.00 | - | 1 | 79 | 32.24% |
| NOW250117P00780000 | 2024-04-19 11:55AM EDT | 2025-01-17 | 115.00 | 112.00 | 117.00 | +30.80 | +36.58% | 16 | 56 | 31.03% |
| NOW250620P00780000 | 2024-04-16 11:48AM EDT | 2025-06-20 | 119.11 | 126.90 | 135.70 | 0.00 | - | 40 | 76 | 30.95% |
| NOW260116P00780000 | 2024-04-15 2:01PM EDT | 2026-01-16 | 134.42 | 142.10 | 151.30 | 0.00 | - | 20 | 21 | 29.51% |
