La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 419,13 +564,70 (+0,96 %)
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:790.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503C00790000 | 2024-04-26 2:42PM EDT | 2024-05-03 | 0.28 | 0.10 | 0.50 | -0.14 | -33.33% | 93 | 32 | 37.72% |
| NOW240510C00790000 | 2024-04-26 3:22PM EDT | 2024-05-10 | 2.32 | 1.95 | 2.30 | +0.38 | +19.59% | 66 | 6 | 35.71% |
| NOW240517C00790000 | 2024-04-26 2:16PM EDT | 2024-05-17 | 3.70 | 3.40 | 4.00 | +0.15 | +4.23% | 20 | 345 | 33.75% |
| NOW240524C00790000 | 2024-04-22 1:19PM EDT | 2024-05-24 | 11.00 | 4.40 | 6.10 | 0.00 | - | 7 | 6 | 33.43% |
| NOW240531C00790000 | 2024-04-26 1:46PM EDT | 2024-05-31 | 7.95 | 6.50 | 7.80 | +2.40 | +43.24% | 14 | 20 | 32.62% |
| NOW240719C00790000 | 2024-04-26 1:10PM EDT | 2024-07-19 | 21.40 | 19.00 | 21.70 | +2.10 | +10.88% | 4 | 29 | 33.22% |
| NOW240816C00790000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 25.04 | 29.50 | 34.40 | 0.00 | - | 10 | 28 | 37.35% |
| NOW240920C00790000 | 2024-04-22 1:31PM EDT | 2024-09-20 | 43.00 | 37.90 | 39.90 | 0.00 | - | 1 | 21 | 35.72% |
| NOW241115C00790000 | 2024-04-24 11:41AM EDT | 2024-11-15 | 69.00 | 53.80 | 56.70 | 0.00 | - | 1 | 6 | 38.38% |
| NOW241220C00790000 | 2024-04-08 2:30PM EDT | 2024-12-20 | 109.60 | 60.20 | 63.50 | 0.00 | - | 2 | 13 | 38.39% |
| NOW250620C00790000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 90.69 | 95.30 | 103.70 | 0.00 | - | 2 | 1 | 41.89% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240503P00790000 | 2024-04-26 9:54AM EDT | 2024-05-03 | 56.10 | 63.10 | 70.90 | +23.60 | +72.62% | 19 | 4 | 63.75% |
| NOW240510P00790000 | 2024-04-11 12:03PM EDT | 2024-05-10 | 46.18 | 65.10 | 71.90 | 0.00 | - | - | 1 | 46.33% |
| NOW240517P00790000 | 2024-04-25 11:55AM EDT | 2024-05-17 | 85.00 | 64.50 | 70.70 | 0.00 | - | 5 | 181 | 34.41% |
| NOW240719P00790000 | 2024-04-25 11:29AM EDT | 2024-07-19 | 92.80 | 77.10 | 81.30 | 0.00 | - | 25 | 36 | 27.48% |
| NOW240816P00790000 | 2024-04-12 12:01PM EDT | 2024-08-16 | 67.50 | 82.80 | 88.70 | 0.00 | - | 1 | 12 | 29.13% |
| NOW240920P00790000 | 2024-04-16 3:33PM EDT | 2024-09-20 | 86.40 | 89.80 | 93.80 | 0.00 | - | 2 | 95 | 28.47% |
| NOW241115P00790000 | 2024-03-12 1:17PM EDT | 2024-11-15 | 82.50 | 81.60 | 86.00 | 0.00 | - | - | 2 | 20.18% |
| NOW241220P00790000 | 2024-03-19 2:28PM EDT | 2024-12-20 | 97.40 | 105.10 | 110.50 | 0.00 | - | 31 | 31 | 29.90% |
| NOW250620P00790000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 135.69 | 119.10 | 130.00 | 0.00 | - | 2 | 22 | 28.91% |
