La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0655 -0,0017 (-0,16 %) Gold future
2 297,60 -5,30 (-0,23 %) Bitcoin EUR
55 927,03 -3 573,00 (-6,01 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621C00045000 | 2023-10-02 1:05PM EDT | 45.00 | 50.61 | 56.10 | 56.70 | 0.00 | - | - | 3 | 277.25% |
| NKE240621C00050000 | 2024-02-23 4:15PM EDT | 50.00 | 56.12 | 42.50 | 46.85 | 0.00 | - | 1 | 3 | 145.36% |
| NKE240621C00055000 | 2024-03-26 2:50PM EDT | 55.00 | 38.44 | 37.30 | 41.20 | 0.00 | - | 2 | 11 | 119.78% |
| NKE240621C00060000 | 2024-04-08 12:21PM EDT | 60.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621C00065000 | 2024-03-27 12:49PM EDT | 65.00 | 29.51 | 27.40 | 31.40 | 0.00 | - | 3 | 3 | 91.36% |
| NKE240621C00070000 | 2024-04-15 3:01PM EDT | 70.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NKE240621C00075000 | 2024-04-19 3:33PM EDT | 75.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621C00080000 | 2024-04-26 11:45AM EDT | 80.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| NKE240621C00082500 | 2024-04-26 12:54PM EDT | 82.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NKE240621C00085000 | 2024-04-30 12:17PM EDT | 85.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621C00087500 | 2024-04-30 3:45PM EDT | 87.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240621C00090000 | 2024-04-30 3:59PM EDT | 90.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NKE240621C00092500 | 2024-04-30 2:57PM EDT | 92.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.20% |
| NKE240621C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 1.56% |
| NKE240621C00097500 | 2024-04-30 3:59PM EDT | 97.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 3.13% |
| NKE240621C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 6.25% |
| NKE240621C00105000 | 2024-04-30 3:59PM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| NKE240621C00110000 | 2024-04-30 3:41PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| NKE240621C00115000 | 2024-04-30 2:57PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NKE240621C00120000 | 2024-04-30 12:15PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NKE240621C00125000 | 2024-04-30 1:39PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE240621C00130000 | 2024-04-30 1:26PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| NKE240621C00135000 | 2024-04-30 10:04AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| NKE240621C00140000 | 2024-04-25 12:54PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NKE240621C00145000 | 2024-04-15 1:53PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240621C00150000 | 2024-04-08 9:42AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NKE240621C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NKE240621C00160000 | 2024-03-21 2:49PM EDT | 160.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 1,108 | 83.94% |
| NKE240621C00165000 | 2024-03-18 10:46AM EDT | 165.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 108 | 87.45% |
| NKE240621C00170000 | 2024-03-11 2:48PM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 150 | 62.50% |
| NKE240621C00175000 | 2024-03-20 1:22PM EDT | 175.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3,512 | 64.45% |
| NKE240621C00180000 | 2024-03-22 3:37PM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 236 | 107.40% |
| NKE240621C00185000 | 2024-03-01 4:55PM EDT | 185.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 63 | 67.19% |
| NKE240621C00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 218 | 72.27% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621P00045000 | 2024-04-02 9:57AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240621P00047500 | 2023-11-03 3:30PM EDT | 47.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 15 | 77.93% |
| NKE240621P00050000 | 2024-03-18 9:44AM EDT | 50.00 | 0.14 | 0.00 | 0.97 | 0.00 | - | 7 | 56 | 97.27% |
| NKE240621P00055000 | 2024-04-16 11:09AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NKE240621P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240621P00065000 | 2024-04-23 12:15PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NKE240621P00070000 | 2024-04-30 11:13AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NKE240621P00075000 | 2024-04-30 10:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NKE240621P00080000 | 2024-04-30 2:59PM EDT | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| NKE240621P00082500 | 2024-04-30 2:26PM EDT | 82.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| NKE240621P00085000 | 2024-04-30 3:25PM EDT | 85.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NKE240621P00087500 | 2024-04-30 3:39PM EDT | 87.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| NKE240621P00090000 | 2024-04-30 3:57PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 1.56% |
| NKE240621P00092500 | 2024-04-30 3:48PM EDT | 92.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| NKE240621P00095000 | 2024-04-30 3:26PM EDT | 95.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| NKE240621P00097500 | 2024-04-30 3:37PM EDT | 97.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE240621P00100000 | 2024-04-30 3:57PM EDT | 100.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NKE240621P00105000 | 2024-04-30 9:30AM EDT | 105.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NKE240621P00110000 | 2024-04-30 2:40PM EDT | 110.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE240621P00115000 | 2024-04-30 3:47PM EDT | 115.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NKE240621P00120000 | 2024-04-30 3:03PM EDT | 120.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NKE240621P00125000 | 2024-03-27 11:57AM EDT | 125.00 | 31.55 | 28.90 | 32.80 | 0.00 | - | 1 | 2 | 35.74% |
| NKE240621P00130000 | 2024-03-26 3:34PM EDT | 130.00 | 37.68 | 34.40 | 37.70 | 0.00 | - | 2 | 1 | 0.00% |
| NKE240621P00135000 | 2023-12-20 4:55PM EDT | 135.00 | 16.10 | 31.20 | 35.50 | 0.00 | - | 8 | 0 | 0.00% |
| NKE240621P00140000 | 2023-12-22 1:45PM EDT | 140.00 | 30.63 | 37.45 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00145000 | 2023-12-20 11:15AM EDT | 145.00 | 23.30 | 41.00 | 45.25 | 0.00 | - | 55 | 0 | 0.00% |
| NKE240621P00150000 | 2024-03-14 11:25AM EDT | 150.00 | 49.36 | 56.95 | 58.55 | 0.00 | - | 2 | 0 | 80.22% |
| NKE240621P00155000 | 2024-01-10 4:29PM EDT | 155.00 | 51.14 | 49.90 | 51.05 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00160000 | 2024-03-18 1:21PM EDT | 160.00 | 60.45 | 63.40 | 67.15 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240621P00165000 | 2023-10-27 12:29PM EDT | 165.00 | 65.80 | 57.25 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00170000 | 2023-05-11 9:41AM EDT | 170.00 | 46.30 | 63.45 | 64.75 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00175000 | 2023-06-26 2:09PM EDT | 175.00 | 63.40 | 65.25 | 66.30 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00190000 | 2023-03-20 1:51PM EDT | 190.00 | 69.30 | 63.70 | 65.10 | 0.00 | - | - | 0 | 0.00% |
