Marchés français ouverture 3 h 30 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 943,63 -251,97 (-1,31 %) Bitcoin EUR
64 082,43 -509,16 (-0,79 %)
NIKE, Inc. (NKE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607C00080000 | 2024-05-01 10:41AM EDT | 80.00 | 11.28 | 11.45 | 14.35 | 0.00 | - | - | 1 | 52.10% |
| NKE240607C00083000 | 2024-05-20 3:16PM EDT | 83.00 | 9.52 | 8.65 | 10.90 | +0.87 | +10.06% | 1 | 3 | 64.21% |
| NKE240607C00084000 | 2024-05-14 1:05PM EDT | 84.00 | 9.34 | 8.15 | 10.10 | 0.00 | - | - | 1 | 63.45% |
| NKE240607C00085000 | 2024-05-22 2:53PM EDT | 85.00 | 7.56 | 6.90 | 8.85 | +0.81 | +12.00% | 14 | 16 | 54.54% |
| NKE240607C00086000 | 2024-05-20 1:36PM EDT | 86.00 | 5.40 | 6.15 | 7.85 | 0.00 | - | 53 | 53 | 50.15% |
| NKE240607C00087000 | 2024-04-30 2:38PM EDT | 87.00 | 6.75 | 5.30 | 6.90 | 0.00 | - | 1 | 1 | 46.46% |
| NKE240607C00088000 | 2024-05-22 11:30AM EDT | 88.00 | 4.90 | 3.10 | 5.95 | +0.15 | +3.16% | 1 | 5 | 42.63% |
| NKE240607C00089000 | 2024-05-22 10:23AM EDT | 89.00 | 4.05 | 3.70 | 4.10 | -0.15 | -3.57% | 2 | 25 | 24.37% |
| NKE240607C00090000 | 2024-05-22 2:53PM EDT | 90.00 | 3.10 | 2.62 | 3.25 | +0.05 | +1.64% | 14 | 269 | 22.56% |
| NKE240607C00091000 | 2024-05-22 11:21AM EDT | 91.00 | 2.40 | 2.16 | 2.64 | +0.15 | +6.67% | 3 | 68 | 23.37% |
| NKE240607C00092000 | 2024-05-22 3:45PM EDT | 92.00 | 1.79 | 1.68 | 1.91 | -0.25 | -12.25% | 42 | 452 | 21.39% |
| NKE240607C00093000 | 2024-05-22 2:41PM EDT | 93.00 | 1.30 | 1.00 | 1.42 | -0.15 | -10.34% | 53 | 299 | 21.41% |
| NKE240607C00094000 | 2024-05-22 2:52PM EDT | 94.00 | 0.90 | 0.89 | 0.98 | -0.17 | -15.89% | 46 | 249 | 20.80% |
| NKE240607C00095000 | 2024-05-22 1:44PM EDT | 95.00 | 0.60 | 0.59 | 0.67 | -0.10 | -14.29% | 69 | 458 | 20.73% |
| NKE240607C00096000 | 2024-05-22 10:06AM EDT | 96.00 | 0.34 | 0.40 | 0.46 | -0.11 | -24.44% | 2 | 266 | 21.00% |
| NKE240607C00097000 | 2024-05-22 3:12PM EDT | 97.00 | 0.27 | 0.25 | 0.31 | -0.03 | -10.00% | 5 | 224 | 21.29% |
| NKE240607C00098000 | 2024-05-22 10:15AM EDT | 98.00 | 0.16 | 0.16 | 0.25 | -0.01 | -5.88% | 2 | 68 | 22.80% |
| NKE240607C00099000 | 2024-05-20 3:00PM EDT | 99.00 | 0.13 | 0.12 | 0.16 | +0.03 | +30.00% | 5 | 67 | 22.85% |
| NKE240607C00100000 | 2024-05-22 2:10PM EDT | 100.00 | 0.09 | 0.04 | 0.29 | -0.01 | -10.00% | 3 | 421 | 29.40% |
| NKE240607C00101000 | 2024-05-21 3:09PM EDT | 101.00 | 0.06 | 0.03 | 0.32 | 0.00 | - | 1 | 57 | 32.91% |
| NKE240607C00102000 | 2024-05-21 1:35PM EDT | 102.00 | 0.05 | 0.03 | 0.88 | 0.00 | - | 17 | 24 | 48.49% |
| NKE240607C00103000 | 2024-05-17 3:06PM EDT | 103.00 | 0.04 | 0.02 | 1.32 | 0.00 | - | 4 | 16 | 59.77% |
| NKE240607C00104000 | 2024-05-17 1:09PM EDT | 104.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 300 | 308 | 49.37% |
| NKE240607C00105000 | 2024-05-21 1:17PM EDT | 105.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 2 | 105 | 52.20% |
| NKE240607C00106000 | 2024-05-17 1:46PM EDT | 106.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 385 | 345 | 50.15% |
| NKE240607C00107000 | 2024-05-16 12:44PM EDT | 107.00 | 0.01 | 0.02 | 0.50 | 0.00 | - | - | 1 | 53.32% |
| NKE240607C00110000 | 2024-05-22 2:56PM EDT | 110.00 | 0.07 | 0.01 | 0.09 | -0.01 | -12.50% | 600 | 1 | 42.68% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607P00075000 | 2024-05-21 12:00PM EDT | 75.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 10 | 16 | 90.77% |
| NKE240607P00078000 | 2024-05-16 11:53AM EDT | 78.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 6 | 17 | 62.40% |
| NKE240607P00079000 | 2024-05-13 12:16PM EDT | 79.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 8 | 8 | 41.41% |
| NKE240607P00080000 | 2024-05-21 10:21AM EDT | 80.00 | 0.10 | 0.02 | 0.09 | 0.00 | - | 1 | 25 | 37.89% |
| NKE240607P00081000 | 2024-05-14 3:38PM EDT | 81.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 16 | 46.00% |
| NKE240607P00082000 | 2024-05-22 3:47PM EDT | 82.00 | 0.07 | 0.03 | 0.30 | +0.01 | +16.67% | 5 | 36 | 41.99% |
| NKE240607P00083000 | 2024-05-22 1:50PM EDT | 83.00 | 0.05 | 0.03 | 0.12 | -0.08 | -61.54% | 1 | 144 | 31.45% |
| NKE240607P00084000 | 2024-05-22 3:08PM EDT | 84.00 | 0.09 | 0.04 | 0.23 | -0.02 | -18.18% | 18 | 137 | 33.15% |
| NKE240607P00085000 | 2024-05-22 11:34AM EDT | 85.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 17 | 90 | 26.22% |
| NKE240607P00086000 | 2024-05-22 1:07PM EDT | 86.00 | 0.15 | 0.14 | 0.18 | -0.04 | -21.05% | 7 | 167 | 25.20% |
| NKE240607P00087000 | 2024-05-21 3:59PM EDT | 87.00 | 0.20 | 0.21 | 0.25 | 0.00 | - | 40 | 453 | 24.22% |
| NKE240607P00088000 | 2024-05-22 3:51PM EDT | 88.00 | 0.37 | 0.31 | 0.36 | +0.01 | +2.78% | 243 | 230 | 23.49% |
| NKE240607P00089000 | 2024-05-22 1:45PM EDT | 89.00 | 0.52 | 0.43 | 0.51 | +0.06 | +13.04% | 9 | 257 | 22.75% |
| NKE240607P00090000 | 2024-05-22 3:40PM EDT | 90.00 | 0.73 | 0.66 | 0.90 | +0.07 | +10.61% | 236 | 742 | 24.85% |
| NKE240607P00091000 | 2024-05-22 3:46PM EDT | 91.00 | 1.11 | 0.97 | 1.05 | +0.01 | +0.91% | 9 | 192 | 22.12% |
| NKE240607P00092000 | 2024-05-22 10:33AM EDT | 92.00 | 1.44 | 1.38 | 1.47 | -0.04 | -2.70% | 11 | 109 | 22.17% |
| NKE240607P00093000 | 2024-05-22 1:53PM EDT | 93.00 | 2.02 | 1.84 | 1.99 | +0.05 | +2.54% | 7 | 271 | 22.32% |
| NKE240607P00094000 | 2024-05-22 1:31PM EDT | 94.00 | 2.45 | 2.38 | 2.74 | -0.39 | -13.73% | 3 | 63 | 24.37% |
| NKE240607P00095000 | 2024-05-21 2:46PM EDT | 95.00 | 3.45 | 3.20 | 3.35 | 0.00 | - | 2 | 28 | 23.44% |
| NKE240607P00096000 | 2024-05-07 11:35AM EDT | 96.00 | 3.78 | 4.00 | 4.15 | 0.00 | - | - | 1 | 24.29% |
| NKE240607P00097000 | 2024-05-20 12:03PM EDT | 97.00 | 5.99 | 3.85 | 6.00 | 0.00 | - | 4 | 5 | 41.33% |
| NKE240607P00098000 | 2024-05-13 9:35AM EDT | 98.00 | 6.81 | 5.15 | 6.95 | 0.00 | - | 1 | 1 | 44.53% |
| NKE240607P00099000 | 2024-05-08 3:07PM EDT | 99.00 | 6.20 | 5.50 | 7.15 | 0.00 | - | 1 | 2 | 34.62% |
| NKE240607P00100000 | 2024-05-20 2:12PM EDT | 100.00 | 9.20 | 6.90 | 9.15 | 0.00 | - | 1 | 9 | 55.10% |
| NKE240607P00101000 | 2024-05-16 11:31AM EDT | 101.00 | 8.60 | 7.45 | 9.70 | 0.00 | - | 1 | 0 | 51.17% |
| NKE240607P00103000 | 2024-05-09 9:59AM EDT | 103.00 | 9.69 | 10.15 | 11.50 | 0.00 | - | 1 | 1 | 53.86% |
| NKE240607P00104000 | 2024-05-16 1:48PM EDT | 104.00 | 12.10 | 11.05 | 13.20 | 0.00 | - | 2 | 2 | 69.56% |
| NKE240607P00105000 | 2024-05-13 1:06PM EDT | 105.00 | 13.18 | 0.00 | 14.20 | 0.00 | - | 1 | 1 | 72.73% |
| NKE240607P00115000 | 2024-05-07 11:31AM EDT | 115.00 | 21.40 | 21.55 | 24.55 | 0.00 | - | 1 | 0 | 73.14% |
