La bourse ferme dans 7 min
CAC 40
7 573,32 +70,05 (+0,93 %) Euro Stoxx 50
4 881,79 +42,65 (+0,88 %) Dow Jones
38 640,29 +51,13 (+0,13 %) EUR/USD
1,0727 +0,0018 (+0,17 %) Gold future
2 337,60 -11,50 (-0,49 %) Bitcoin EUR
60 831,66 -1 302,98 (-2,10 %)
NIKE, Inc. (NKE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:23AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240705C00083000 | 2024-06-03 2:25PM EDT | 83.00 | 12.25 | 11.45 | 11.70 | 0.00 | - | 1 | 1 | 48.71% |
| NKE240705C00084000 | 2024-06-05 11:19AM EDT | 84.00 | 11.25 | 10.60 | 10.90 | 0.00 | - | - | 1 | 49.63% |
| NKE240705C00085000 | 2024-06-03 12:01PM EDT | 85.00 | 10.47 | 9.75 | 9.90 | 0.00 | - | 5 | 5 | 46.09% |
| NKE240705C00086000 | 2024-06-06 12:05PM EDT | 86.00 | 11.12 | 8.95 | 9.10 | 0.00 | - | 6 | 3 | 46.14% |
| NKE240705C00087000 | 2024-06-17 9:39AM EDT | 87.00 | 8.00 | 8.15 | 8.30 | -2.15 | -21.18% | 2 | 2 | 45.70% |
| NKE240705C00088000 | 2024-05-31 3:38PM EDT | 88.00 | 7.77 | 7.35 | 7.55 | 0.00 | - | 1 | 1 | 45.53% |
| NKE240705C00089000 | 2024-06-14 2:09PM EDT | 89.00 | 6.75 | 6.70 | 6.80 | 0.00 | - | 4 | 9 | 44.90% |
| NKE240705C00090000 | 2024-06-13 1:24PM EDT | 90.00 | 6.37 | 5.95 | 6.15 | 0.00 | - | 2 | 61 | 45.12% |
| NKE240705C00091000 | 2024-06-17 10:11AM EDT | 91.00 | 5.00 | 5.35 | 5.45 | -0.40 | -7.41% | 2 | 26 | 44.21% |
| NKE240705C00092000 | 2024-06-17 10:49AM EDT | 92.00 | 4.79 | 4.75 | 4.85 | -0.16 | -3.23% | 1 | 381 | 44.07% |
| NKE240705C00093000 | 2024-06-17 10:49AM EDT | 93.00 | 4.27 | 4.20 | 4.35 | +0.07 | +1.67% | 2 | 58 | 44.61% |
| NKE240705C00094000 | 2024-06-17 10:33AM EDT | 94.00 | 3.78 | 3.70 | 3.80 | +0.08 | +2.16% | 11 | 120 | 44.07% |
| NKE240705C00095000 | 2024-06-17 10:55AM EDT | 95.00 | 3.30 | 3.25 | 3.40 | -0.05 | -1.49% | 13 | 175 | 44.78% |
| NKE240705C00096000 | 2024-06-17 10:44AM EDT | 96.00 | 2.85 | 2.87 | 2.93 | -0.15 | -5.00% | 17 | 152 | 44.21% |
| NKE240705C00097000 | 2024-06-17 10:34AM EDT | 97.00 | 2.49 | 2.50 | 2.56 | -0.19 | -7.09% | 16 | 228 | 44.34% |
| NKE240705C00098000 | 2024-06-17 10:21AM EDT | 98.00 | 2.11 | 2.15 | 2.21 | -0.04 | -1.86% | 11 | 940 | 44.24% |
| NKE240705C00099000 | 2024-06-17 10:55AM EDT | 99.00 | 1.91 | 1.85 | 1.92 | -0.10 | -4.98% | 3 | 131 | 44.43% |
| NKE240705C00100000 | 2024-06-17 10:46AM EDT | 100.00 | 1.63 | 1.59 | 1.66 | -0.05 | -2.98% | 12 | 320 | 44.63% |
| NKE240705C00101000 | 2024-06-17 10:46AM EDT | 101.00 | 1.39 | 1.35 | 1.40 | -0.13 | -8.55% | 2 | 71 | 44.36% |
| NKE240705C00102000 | 2024-06-14 10:13AM EDT | 102.00 | 1.52 | 1.16 | 1.21 | 0.00 | - | 1 | 188 | 44.68% |
| NKE240705C00103000 | 2024-06-17 10:47AM EDT | 103.00 | 1.00 | 0.98 | 1.04 | -0.07 | -6.54% | 21 | 49 | 44.95% |
| NKE240705C00104000 | 2024-06-17 9:43AM EDT | 104.00 | 0.85 | 0.84 | 0.88 | -0.10 | -10.53% | 3 | 69 | 44.97% |
| NKE240705C00105000 | 2024-06-17 10:37AM EDT | 105.00 | 0.74 | 0.70 | 0.84 | -0.09 | -10.84% | 7 | 137 | 46.92% |
| NKE240705C00106000 | 2024-06-13 3:41PM EDT | 106.00 | 0.73 | 0.60 | 0.65 | 0.00 | - | 2 | 32 | 45.68% |
| NKE240705C00110000 | 2024-06-14 3:59PM EDT | 110.00 | 0.35 | 0.33 | 0.37 | 0.00 | - | 5 | 853 | 47.66% |
| NKE240705C00115000 | 2024-06-14 1:39PM EDT | 115.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 2 | 822 | 50.20% |
| NKE240705C00120000 | 2024-06-14 2:35PM EDT | 120.00 | 0.14 | 0.05 | 0.54 | 0.00 | - | 2 | 9 | 63.57% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240705P00070000 | 2024-06-17 10:37AM EDT | 70.00 | 0.10 | 0.01 | 0.10 | +0.05 | +100.00% | 2 | 12 | 59.18% |
| NKE240705P00075000 | 2024-06-14 2:35PM EDT | 75.00 | 0.13 | 0.08 | 0.35 | 0.00 | - | 2 | 33 | 58.98% |
| NKE240705P00080000 | 2024-06-17 11:02AM EDT | 80.00 | 0.25 | 0.25 | 0.28 | -0.04 | -13.79% | 2 | 369 | 47.56% |
| NKE240705P00081000 | 2024-06-14 10:13AM EDT | 81.00 | 0.42 | 0.29 | 0.46 | 0.00 | - | 1 | 65 | 50.49% |
| NKE240705P00082000 | 2024-06-10 3:54PM EDT | 82.00 | 0.32 | 0.36 | 0.42 | 0.00 | - | 2 | 9 | 46.19% |
| NKE240705P00083000 | 2024-06-17 10:38AM EDT | 83.00 | 0.51 | 0.46 | 0.52 | -0.03 | -5.56% | 10 | 43 | 45.80% |
| NKE240705P00084000 | 2024-06-17 9:54AM EDT | 84.00 | 0.68 | 0.57 | 0.84 | -0.04 | -5.56% | 8 | 114 | 49.66% |
| NKE240705P00085000 | 2024-06-17 10:38AM EDT | 85.00 | 0.76 | 0.72 | 0.77 | -0.06 | -7.32% | 11 | 473 | 44.73% |
| NKE240705P00086000 | 2024-06-17 10:47AM EDT | 86.00 | 0.94 | 0.89 | 0.94 | -0.27 | -22.31% | 20 | 56 | 44.39% |
| NKE240705P00087000 | 2024-06-17 9:49AM EDT | 87.00 | 1.19 | 1.09 | 1.15 | +0.01 | +0.85% | 7 | 122 | 44.24% |
| NKE240705P00088000 | 2024-06-17 10:14AM EDT | 88.00 | 1.56 | 1.34 | 1.39 | +0.07 | +4.70% | 8 | 640 | 44.04% |
| NKE240705P00089000 | 2024-06-17 10:38AM EDT | 89.00 | 1.70 | 1.60 | 1.72 | -0.17 | -9.09% | 3 | 193 | 44.63% |
| NKE240705P00090000 | 2024-06-17 10:29AM EDT | 90.00 | 2.07 | 1.92 | 2.00 | -0.11 | -5.05% | 36 | 1,271 | 43.95% |
| NKE240705P00091000 | 2024-06-17 9:40AM EDT | 91.00 | 2.58 | 2.30 | 2.38 | +0.08 | +3.20% | 5 | 145 | 44.09% |
| NKE240705P00092000 | 2024-06-17 10:49AM EDT | 92.00 | 2.79 | 2.68 | 2.76 | -0.23 | -7.62% | 4 | 381 | 43.70% |
| NKE240705P00093000 | 2024-06-17 10:49AM EDT | 93.00 | 3.22 | 3.15 | 3.25 | -0.13 | -3.88% | 62 | 72 | 44.14% |
| NKE240705P00094000 | 2024-06-17 10:55AM EDT | 94.00 | 3.70 | 3.60 | 3.75 | -0.20 | -5.13% | 7 | 255 | 44.19% |
| NKE240705P00095000 | 2024-06-17 11:03AM EDT | 95.00 | 4.26 | 4.15 | 4.25 | -0.29 | -6.37% | 3 | 1,010 | 43.73% |
| NKE240705P00096000 | 2024-06-14 2:41PM EDT | 96.00 | 5.86 | 4.75 | 4.85 | +0.77 | +15.13% | 1 | 41 | 43.97% |
| NKE240705P00097000 | 2024-06-14 10:42AM EDT | 97.00 | 5.65 | 5.40 | 5.55 | 0.00 | - | 42 | 116 | 44.95% |
| NKE240705P00098000 | 2024-06-07 1:52PM EDT | 98.00 | 4.18 | 6.05 | 6.25 | 0.00 | - | 3 | 5 | 45.48% |
| NKE240705P00099000 | 2024-06-10 10:03AM EDT | 99.00 | 5.20 | 6.70 | 6.90 | 0.00 | - | 1 | 3 | 44.97% |
| NKE240705P00100000 | 2024-06-12 11:51AM EDT | 100.00 | 7.00 | 7.45 | 7.60 | 0.00 | - | 1 | 9 | 44.63% |
| NKE240705P00103000 | 2024-06-10 10:45AM EDT | 103.00 | 8.25 | 9.85 | 10.30 | 0.00 | - | 2 | 3 | 50.05% |
| NKE240705P00105000 | 2024-06-13 11:02AM EDT | 105.00 | 11.40 | 10.55 | 12.10 | 0.00 | - | 3 | 3 | 52.61% |
| NKE240705P00110000 | 2024-06-12 11:29AM EDT | 110.00 | 15.45 | 15.75 | 16.40 | 0.00 | - | - | 1 | 50.24% |
| NKE240705P00120000 | 2024-06-06 1:42PM EDT | 120.00 | 23.05 | 25.45 | 28.30 | 0.00 | - | - | 0 | 82.91% |
