La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 498,41 -1 916,85 (-3,28 %)
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:880.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240510C00880000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 23 | 158.40% |
| NOW240517C00880000 | 2024-05-10 10:31AM EDT | 2024-05-17 | 0.15 | 0.00 | 1.50 | +0.05 | +50.00% | 2 | 254 | 64.89% |
| NOW240524C00880000 | 2024-04-18 1:06PM EDT | 2024-05-24 | 3.97 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 43.80% |
| NOW240621C00880000 | 2024-04-30 11:08AM EDT | 2024-06-21 | 1.30 | 0.35 | 1.00 | 0.00 | - | 50 | 265 | 29.38% |
| NOW240719C00880000 | 2024-05-06 1:36PM EDT | 2024-07-19 | 3.90 | 2.05 | 2.50 | 0.00 | - | 1 | 9 | 27.32% |
| NOW240816C00880000 | 2024-05-07 10:18AM EDT | 2024-08-16 | 8.00 | 7.70 | 8.30 | 0.00 | - | 1 | 90 | 31.50% |
| NOW240920C00880000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 12.08 | 12.10 | 13.80 | 0.00 | - | 2 | 88 | 32.01% |
| NOW241115C00880000 | 2024-05-10 9:36AM EDT | 2024-11-15 | 26.11 | 24.30 | 26.30 | -7.49 | -22.29% | 5 | 8 | 34.69% |
| NOW241220C00880000 | 2024-05-07 11:10AM EDT | 2024-12-20 | 27.14 | 29.60 | 31.40 | 0.00 | - | 1 | 0 | 34.53% |
| NOW250117C00880000 | 2024-05-02 1:42PM EDT | 2025-01-17 | 29.10 | 34.70 | 36.90 | 0.00 | - | 1 | 84 | 35.16% |
| NOW250321C00880000 | 2024-05-02 1:47PM EDT | 2025-03-21 | 38.70 | 44.20 | 47.90 | 0.00 | - | - | 11 | 35.94% |
| NOW250620C00880000 | 2024-05-07 3:39PM EDT | 2025-06-20 | 57.14 | 60.70 | 64.70 | 0.00 | - | 5 | 10 | 37.44% |
| NOW260116C00880000 | 2024-04-25 10:44AM EDT | 2026-01-16 | 91.82 | 91.60 | 97.60 | 0.00 | - | 1 | 36 | 39.26% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW240517P00880000 | 2024-04-24 9:38AM EDT | 2024-05-17 | 131.13 | 146.50 | 157.90 | 0.00 | - | 2 | 0 | 77.58% |
| NOW240621P00880000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 154.40 | 144.40 | 155.20 | -9.30 | -5.68% | 28 | 13 | 41.42% |
| NOW240719P00880000 | 2024-03-12 11:06AM EDT | 2024-07-19 | 118.80 | 122.60 | 126.80 | 0.00 | - | - | 1 | 0.00% |
| NOW240816P00880000 | 2024-01-30 12:57PM EDT | 2024-08-16 | 116.90 | 129.70 | 132.70 | 0.00 | - | - | 1 | 0.00% |
| NOW240920P00880000 | 2024-04-22 1:10PM EDT | 2024-09-20 | 169.40 | 149.40 | 156.50 | 0.00 | - | 1 | 1 | 25.00% |
| NOW250117P00880000 | 2024-04-25 2:07PM EDT | 2025-01-17 | 178.92 | 160.00 | 165.30 | 0.00 | - | 1 | 4 | 24.09% |
| NOW250620P00880000 | 2024-02-16 2:59PM EDT | 2025-06-20 | 156.90 | 171.00 | 185.50 | 0.00 | - | 1 | 1 | 27.16% |
| NOW260116P00880000 | 2023-12-07 2:28PM EDT | 2026-01-16 | 219.20 | 221.00 | 235.80 | 0.00 | - | 2 | 1 | 36.10% |
