La bourse ferme dans 9 min
CAC 40
8 096,76 +80,11 (+1,00 %) Euro Stoxx 50
5 007,89 +68,88 (+1,39 %) Dow Jones
38 166,84 +81,04 (+0,21 %) EUR/USD
1,0679 -0,0054 (-0,50 %) Gold future
2 345,90 +3,40 (+0,15 %) Bitcoin EUR
59 680,46 +192,48 (+0,32 %)
ServiceNow, Inc. (NOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:21AM EDT. Marché ouvert.
Prix d’exercice:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426C00800000 | 2024-04-26 10:57AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 617 | 63.28% |
| NOW240503C00800000 | 2024-04-26 9:50AM EDT | 2024-05-03 | 0.20 | 0.15 | 0.60 | -0.10 | -33.33% | 4 | 147 | 34.33% |
| NOW240510C00800000 | 2024-04-26 10:51AM EDT | 2024-05-10 | 2.59 | 2.35 | 3.30 | +1.27 | +96.21% | 30 | 76 | 37.23% |
| NOW240517C00800000 | 2024-04-26 10:41AM EDT | 2024-05-17 | 4.00 | 4.00 | 4.60 | +1.47 | +58.10% | 20 | 411 | 34.03% |
| NOW240524C00800000 | 2024-04-26 10:40AM EDT | 2024-05-24 | 6.20 | 5.90 | 6.90 | +2.20 | +55.00% | 3 | 45 | 34.06% |
| NOW240531C00800000 | 2024-04-25 12:34PM EDT | 2024-05-31 | 4.56 | 6.80 | 8.60 | 0.00 | - | 44 | 59 | 33.23% |
| NOW240621C00800000 | 2024-04-26 10:52AM EDT | 2024-06-21 | 13.30 | 13.20 | 13.70 | +2.80 | +26.67% | 18 | 942 | 32.15% |
| NOW240719C00800000 | 2024-04-26 9:41AM EDT | 2024-07-19 | 19.30 | 20.00 | 21.50 | +4.58 | +31.11% | 2 | 56 | 32.81% |
| NOW240816C00800000 | 2024-04-26 9:36AM EDT | 2024-08-16 | 29.08 | 30.40 | 32.60 | +2.78 | +10.57% | 8 | 101 | 35.91% |
| NOW240920C00800000 | 2024-04-26 9:50AM EDT | 2024-09-20 | 38.50 | 38.90 | 41.30 | +5.47 | +16.56% | 1 | 42 | 36.30% |
| NOW241115C00800000 | 2024-04-25 12:35PM EDT | 2024-11-15 | 45.48 | 54.70 | 57.20 | 0.00 | - | 1 | 4 | 38.38% |
| NOW241220C00800000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 66.60 | 61.60 | 64.10 | 0.00 | - | 1 | 16 | 38.42% |
| NOW250117C00800000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 68.00 | 67.40 | 71.00 | +10.60 | +18.47% | 5 | 311 | 39.13% |
| NOW250321C00800000 | 2024-04-25 2:15PM EDT | 2025-03-21 | 73.60 | 80.00 | 84.50 | 0.00 | - | 4 | 5 | 40.08% |
| NOW250620C00800000 | 2024-04-25 2:03PM EDT | 2025-06-20 | 91.75 | 98.00 | 104.70 | 0.00 | - | 1 | 73 | 41.93% |
| NOW260116C00800000 | 2024-04-25 3:44PM EDT | 2026-01-16 | 123.01 | 131.80 | 140.20 | 0.00 | - | 1 | 68 | 43.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240426P00800000 | 2024-04-25 3:45PM EDT | 2024-04-26 | 86.00 | 64.60 | 71.00 | 0.00 | - | 21 | 6 | 129.74% |
| NOW240503P00800000 | 2024-04-24 11:24AM EDT | 2024-05-03 | 63.87 | 64.40 | 70.90 | 0.00 | - | 1 | 3 | 45.34% |
| NOW240510P00800000 | 2024-04-11 12:03PM EDT | 2024-05-10 | 52.23 | 66.00 | 71.90 | 0.00 | - | - | 1 | 36.74% |
| NOW240517P00800000 | 2024-04-26 10:19AM EDT | 2024-05-17 | 71.08 | 67.50 | 70.90 | -33.80 | -32.23% | 3 | 165 | 27.35% |
| NOW240621P00800000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 76.33 | 73.10 | 77.50 | -25.67 | -25.17% | 2 | 356 | 26.60% |
| NOW240719P00800000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 106.17 | 76.60 | 82.30 | 0.00 | - | 1 | 38 | 26.21% |
| NOW240816P00800000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 82.00 | 85.10 | 89.60 | 0.00 | - | 2 | 12 | 28.02% |
| NOW240920P00800000 | 2024-04-12 1:10PM EDT | 2024-09-20 | 82.60 | 90.20 | 94.30 | 0.00 | - | 1 | 9 | 27.31% |
| NOW241115P00800000 | 2024-04-22 1:49PM EDT | 2024-11-15 | 113.80 | 100.30 | 104.10 | 0.00 | - | 3 | 14 | 28.08% |
| NOW250117P00800000 | 2024-04-04 12:41PM EDT | 2025-01-17 | 92.97 | 107.10 | 110.70 | 0.00 | - | 1 | 66 | 27.31% |
| NOW250620P00800000 | 2024-04-15 1:24PM EDT | 2025-06-20 | 127.90 | 123.40 | 130.60 | 0.00 | - | 1 | 32 | 28.25% |
| NOW260116P00800000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 158.27 | 140.40 | 146.80 | 0.00 | - | 31 | 13 | 27.33% |
