La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 031,68 +1 631,79 (+2,84 %)
NIKE, Inc. (NKE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00070000 | 2024-04-16 1:36PM EDT | 70.00 | 24.00 | 20.75 | 24.35 | 0.00 | - | 1 | 1 | 75.20% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 80.00 | 12.60 | 11.60 | 13.75 | 0.00 | - | 10 | 10 | 69.92% |
| NKE240524C00081000 | 2024-04-12 10:26AM EDT | 81.00 | 11.95 | 9.75 | 13.25 | 0.00 | - | 1 | 1 | 74.17% |
| NKE240524C00085000 | 2024-05-01 10:59AM EDT | 85.00 | 6.43 | 6.60 | 7.90 | 0.00 | - | 1 | 19 | 36.57% |
| NKE240524C00086000 | 2024-05-02 10:06AM EDT | 86.00 | 6.50 | 6.65 | 8.60 | 0.00 | - | 1 | 2 | 57.86% |
| NKE240524C00087000 | 2024-05-01 11:30AM EDT | 87.00 | 4.62 | 4.95 | 5.95 | 0.00 | - | 1 | 14 | 30.40% |
| NKE240524C00088000 | 2024-05-03 1:13PM EDT | 88.00 | 5.10 | 3.90 | 5.10 | +1.34 | +35.64% | 5 | 12 | 28.96% |
| NKE240524C00089000 | 2024-05-03 2:39PM EDT | 89.00 | 4.40 | 3.15 | 4.25 | +1.20 | +37.50% | 3 | 42 | 27.08% |
| NKE240524C00090000 | 2024-05-01 3:27PM EDT | 90.00 | 3.20 | 3.40 | 3.50 | 0.00 | - | 227 | 192 | 25.98% |
| NKE240524C00091000 | 2024-05-03 3:54PM EDT | 91.00 | 2.82 | 2.54 | 2.82 | +0.08 | +2.92% | 37 | 210 | 25.07% |
| NKE240524C00092000 | 2024-05-03 3:56PM EDT | 92.00 | 2.23 | 2.13 | 2.21 | -0.16 | -6.69% | 21 | 137 | 24.22% |
| NKE240524C00093000 | 2024-05-03 3:56PM EDT | 93.00 | 1.70 | 1.62 | 1.70 | -0.25 | -12.82% | 69 | 234 | 23.68% |
| NKE240524C00094000 | 2024-05-03 2:46PM EDT | 94.00 | 1.38 | 0.36 | 1.28 | -0.07 | -4.83% | 19 | 242 | 23.29% |
| NKE240524C00095000 | 2024-05-03 3:39PM EDT | 95.00 | 0.94 | 0.79 | 0.94 | -0.17 | -15.32% | 20 | 410 | 23.00% |
| NKE240524C00096000 | 2024-05-03 2:45PM EDT | 96.00 | 0.70 | 0.49 | 0.67 | -0.10 | -12.50% | 26 | 107 | 22.71% |
| NKE240524C00097000 | 2024-05-03 3:41PM EDT | 97.00 | 0.49 | 0.42 | 0.47 | -0.11 | -18.33% | 32 | 182 | 22.56% |
| NKE240524C00098000 | 2024-05-03 10:46AM EDT | 98.00 | 0.33 | 0.09 | 0.32 | -0.09 | -21.43% | 6 | 111 | 22.41% |
| NKE240524C00099000 | 2024-05-03 3:57PM EDT | 99.00 | 0.22 | 0.19 | 0.22 | -0.05 | -18.52% | 20 | 67 | 22.46% |
| NKE240524C00100000 | 2024-05-03 1:36PM EDT | 100.00 | 0.17 | 0.13 | 0.17 | -0.02 | -10.53% | 16 | 240 | 23.24% |
| NKE240524C00101000 | 2024-05-03 3:10PM EDT | 101.00 | 0.12 | 0.06 | 0.13 | -0.01 | -7.69% | 16 | 167 | 23.93% |
| NKE240524C00102000 | 2024-05-01 12:33PM EDT | 102.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 5 | 131 | 25.98% |
| NKE240524C00103000 | 2024-05-03 3:10PM EDT | 103.00 | 0.36 | 0.06 | 0.35 | +0.28 | +350.00% | 16 | 82 | 34.96% |
| NKE240524C00104000 | 2024-05-01 11:51AM EDT | 104.00 | 0.08 | 0.03 | 0.70 | 0.00 | - | 2 | 17 | 45.09% |
| NKE240524C00105000 | 2024-05-01 11:48AM EDT | 105.00 | 0.11 | 0.02 | 0.70 | 0.00 | - | 2 | 34 | 47.46% |
| NKE240524C00106000 | 2024-05-01 11:50AM EDT | 106.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 2 | 45 | 36.43% |
| NKE240524C00107000 | 2024-05-03 2:51PM EDT | 107.00 | 0.09 | 0.01 | 0.17 | +0.04 | +80.00% | 2 | 10 | 37.11% |
| NKE240524C00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 200 | 41 | 49.27% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00075000 | 2024-05-01 1:38PM EDT | 75.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 22 | 22 | 53.71% |
| NKE240524P00078000 | 2024-05-01 10:13AM EDT | 78.00 | 0.21 | 0.02 | 0.20 | +0.07 | +50.00% | 1 | 9 | 43.21% |
| NKE240524P00079000 | 2024-05-01 11:47AM EDT | 79.00 | 0.19 | 0.03 | 0.38 | 0.00 | - | 2 | 20 | 47.02% |
| NKE240524P00080000 | 2024-05-03 2:51PM EDT | 80.00 | 0.11 | 0.07 | 0.15 | -0.04 | -26.67% | 2 | 31 | 35.65% |
| NKE240524P00081000 | 2024-04-30 11:57AM EDT | 81.00 | 0.15 | 0.04 | 0.28 | 0.00 | - | 2 | 3 | 38.04% |
| NKE240524P00082000 | 2024-04-30 11:57AM EDT | 82.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 2 | 6 | 38.67% |
| NKE240524P00083000 | 2024-05-03 9:49AM EDT | 83.00 | 0.11 | 0.06 | 0.16 | -0.09 | -45.00% | 1 | 115 | 28.37% |
| NKE240524P00084000 | 2024-05-03 3:38PM EDT | 84.00 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 1 | 88 | 26.12% |
| NKE240524P00085000 | 2024-05-03 3:47PM EDT | 85.00 | 0.20 | 0.19 | 0.22 | -0.06 | -23.08% | 11 | 2,402 | 25.05% |
| NKE240524P00086000 | 2024-05-02 2:45PM EDT | 86.00 | 0.34 | 0.27 | 0.31 | 0.00 | - | 1 | 16 | 24.51% |
| NKE240524P00087000 | 2024-05-03 2:35PM EDT | 87.00 | 0.37 | 0.37 | 0.54 | -0.42 | -53.16% | 7 | 145 | 26.03% |
| NKE240524P00088000 | 2024-05-03 3:58PM EDT | 88.00 | 0.53 | 0.51 | 0.55 | -0.11 | -17.19% | 14 | 96 | 22.83% |
| NKE240524P00089000 | 2024-05-03 3:30PM EDT | 89.00 | 0.68 | 0.70 | 0.83 | -0.11 | -13.92% | 21 | 83 | 23.39% |
| NKE240524P00090000 | 2024-05-03 2:09PM EDT | 90.00 | 0.92 | 0.52 | 1.02 | -0.31 | -25.20% | 25 | 261 | 21.88% |
| NKE240524P00091000 | 2024-05-02 3:32PM EDT | 91.00 | 1.42 | 1.28 | 1.44 | 0.00 | - | 3 | 54 | 22.39% |
| NKE240524P00092000 | 2024-05-03 10:28AM EDT | 92.00 | 1.65 | 1.68 | 1.75 | -0.58 | -26.01% | 3 | 147 | 20.70% |
| NKE240524P00093000 | 2024-05-03 2:51PM EDT | 93.00 | 2.10 | 1.59 | 2.25 | -0.22 | -9.48% | 5 | 82 | 20.24% |
| NKE240524P00094000 | 2024-05-03 11:54AM EDT | 94.00 | 2.95 | 2.56 | 3.05 | -0.45 | -13.24% | 1 | 40 | 22.34% |
| NKE240524P00095000 | 2024-05-03 3:37PM EDT | 95.00 | 3.31 | 3.40 | 3.55 | -0.43 | -11.50% | 8 | 51 | 19.80% |
| NKE240524P00096000 | 2024-05-01 2:28PM EDT | 96.00 | 5.72 | 4.15 | 4.30 | 0.00 | - | 7 | 10 | 19.31% |
| NKE240524P00097000 | 2024-05-01 10:49AM EDT | 97.00 | 6.45 | 3.95 | 5.15 | 0.00 | - | 1 | 5 | 19.39% |
| NKE240524P00098000 | 2024-05-02 9:44AM EDT | 98.00 | 6.59 | 5.45 | 6.20 | 0.00 | - | 1 | 54 | 23.05% |
| NKE240524P00099000 | 2024-04-11 2:38PM EDT | 99.00 | 6.96 | 6.65 | 7.90 | 0.00 | - | - | 0 | 37.70% |
| NKE240524P00100000 | 2024-04-25 3:52PM EDT | 100.00 | 6.25 | 5.85 | 8.35 | 0.00 | - | 1 | 2 | 31.20% |
| NKE240524P00101000 | 2024-05-02 1:04PM EDT | 101.00 | 9.14 | 7.45 | 9.75 | 0.00 | - | 5 | 5 | 41.07% |
| NKE240524P00102000 | 2024-04-08 9:52AM EDT | 102.00 | 12.22 | 7.75 | 10.65 | 0.00 | - | 1 | 0 | 41.99% |
| NKE240524P00103000 | 2024-04-25 10:01AM EDT | 103.00 | 10.00 | 9.55 | 11.95 | 0.00 | - | 1 | 2 | 49.81% |
| NKE240524P00104000 | 2024-04-26 1:40PM EDT | 104.00 | 9.70 | 10.10 | 13.50 | 0.00 | - | 2 | 0 | 61.18% |
| NKE240524P00105000 | 2024-04-09 3:25PM EDT | 105.00 | 14.88 | 11.25 | 14.35 | 0.00 | - | - | 2 | 61.57% |
| NKE240524P00107000 | 2024-04-19 12:47PM EDT | 107.00 | 11.33 | 12.75 | 16.40 | 0.00 | - | 3 | 0 | 67.58% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 115.00 | 20.50 | 20.75 | 24.40 | 0.00 | - | 4 | 3 | 86.38% |
