La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 696,14 +54,33 (+0,09 %)
NIKE, Inc. (NKE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:85.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607C00085000 | 2024-05-22 2:53PM EDT | 2024-06-07 | 7.56 | 6.50 | 8.95 | 0.00 | - | 14 | 15 | 72.90% |
| NKE240614C00085000 | 2024-05-10 3:05PM EDT | 2024-06-14 | 6.80 | 6.25 | 7.30 | 0.00 | - | - | 24 | 32.40% |
| NKE240621C00085000 | 2024-05-24 1:36PM EDT | 2024-06-21 | 7.22 | 6.95 | 7.95 | +0.36 | +5.25% | 1 | 276 | 37.74% |
| NKE240628C00085000 | 2024-05-20 10:49AM EDT | 2024-06-28 | 8.50 | 6.95 | 8.15 | 0.00 | - | 6 | 11 | 36.04% |
| NKE240719C00085000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 9.37 | 8.60 | 8.75 | 0.00 | - | 2 | 136 | 33.72% |
| NKE240920C00085000 | 2024-05-24 1:42PM EDT | 2024-09-20 | 10.30 | 9.95 | 10.20 | +0.50 | +5.10% | 8 | 585 | 31.24% |
| NKE241018C00085000 | 2024-05-23 2:18PM EDT | 2024-10-18 | 11.07 | 11.25 | 11.40 | 0.00 | - | 16 | 249 | 33.93% |
| NKE241220C00085000 | 2024-05-15 3:50PM EDT | 2024-12-20 | 12.90 | 12.15 | 12.90 | 0.00 | - | 5 | 116 | 34.33% |
| NKE250117C00085000 | 2024-05-24 11:58AM EDT | 2025-01-17 | 13.55 | 12.65 | 13.50 | +0.40 | +3.04% | 4 | 196 | 34.46% |
| NKE250321C00085000 | 2024-05-20 9:58AM EDT | 2025-03-21 | 15.25 | 13.40 | 14.60 | 0.00 | - | 1 | 22 | 34.22% |
| NKE250620C00085000 | 2024-05-17 10:03AM EDT | 2025-06-20 | 16.32 | 15.60 | 17.10 | 0.00 | - | 1 | 190 | 37.11% |
| NKE251219C00085000 | 2024-05-15 12:30PM EDT | 2025-12-19 | 18.95 | 18.90 | 19.25 | 0.00 | - | 6 | 24 | 35.71% |
| NKE260116C00085000 | 2024-05-24 3:52PM EDT | 2026-01-16 | 19.60 | 19.00 | 19.90 | -0.85 | -4.16% | 1 | 35 | 36.37% |
| NKE261218C00085000 | 2024-05-20 1:43PM EDT | 2026-12-18 | 22.70 | 22.25 | 25.25 | 0.00 | - | 31 | 36 | 39.06% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531P00085000 | 2024-05-24 3:18PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.18 | -0.02 | -33.33% | 42 | 254 | 42.77% |
| NKE240607P00085000 | 2024-05-24 3:48PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.12 | -0.04 | -30.77% | 86 | 107 | 26.47% |
| NKE240614P00085000 | 2024-05-24 3:27PM EDT | 2024-06-14 | 0.19 | 0.18 | 0.21 | -0.07 | -26.92% | 5 | 393 | 24.37% |
| NKE240621P00085000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.31 | -0.07 | -19.44% | 46 | 11,171 | 23.29% |
| NKE240628P00085000 | 2024-05-24 2:13PM EDT | 2024-06-28 | 1.18 | 1.18 | 1.25 | -0.12 | -9.23% | 18 | 292 | 34.25% |
| NKE240719P00085000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 1.61 | 1.54 | 1.81 | -0.08 | -4.73% | 65 | 10,333 | 32.06% |
| NKE240920P00085000 | 2024-05-24 2:51PM EDT | 2024-09-20 | 2.46 | 2.32 | 2.53 | -0.19 | -7.17% | 312 | 8,957 | 26.11% |
| NKE241018P00085000 | 2024-05-24 11:45AM EDT | 2024-10-18 | 3.40 | 3.35 | 3.55 | -0.20 | -5.56% | 555 | 5,193 | 28.60% |
| NKE241220P00085000 | 2024-05-24 9:32AM EDT | 2024-12-20 | 4.55 | 4.40 | 4.70 | +0.05 | +1.11% | 1 | 4,389 | 28.58% |
| NKE250117P00085000 | 2024-05-24 12:20PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.85 | -0.23 | -4.62% | 501 | 8,508 | 27.40% |
| NKE250321P00085000 | 2024-05-23 3:27PM EDT | 2025-03-21 | 5.70 | 5.35 | 5.65 | 0.00 | - | 2 | 1,365 | 27.02% |
| NKE250620P00085000 | 2024-05-22 3:03PM EDT | 2025-06-20 | 6.35 | 6.25 | 6.50 | +0.10 | +1.60% | 34 | 2,578 | 26.12% |
| NKE251219P00085000 | 2024-05-24 3:40PM EDT | 2025-12-19 | 8.15 | 8.00 | 8.35 | +0.27 | +3.43% | 1 | 226 | 25.97% |
| NKE260116P00085000 | 2024-05-16 12:55PM EDT | 2026-01-16 | 8.45 | 8.30 | 8.75 | 0.00 | - | 27 | 1,838 | 26.28% |
| NKE261218P00085000 | 2024-05-20 11:09AM EDT | 2026-12-18 | 10.50 | 9.40 | 12.60 | 0.00 | - | 100 | 136 | 28.14% |
