La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 640,66 -762,92 (-1,33 %)
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’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 | 2024-06-28 3:58PM EDT | 83.00 | 0.15 | 0.14 | 0.19 | -12.10 | -98.78% | 3,124 | 1 | 49.12% |
| NKE240705C00084000 | 2024-06-28 3:58PM EDT | 84.00 | 0.12 | 0.11 | 0.12 | -10.88 | -98.91% | 1,763 | 2 | 48.44% |
| NKE240705C00085000 | 2024-06-28 3:58PM EDT | 85.00 | 0.09 | 0.08 | 0.11 | -9.91 | -99.10% | 2,830 | 46 | 50.20% |
| NKE240705C00086000 | 2024-06-28 3:43PM EDT | 86.00 | 0.09 | 0.06 | 0.48 | -11.03 | -99.19% | 507 | 3 | 67.58% |
| NKE240705C00087000 | 2024-06-28 3:56PM EDT | 87.00 | 0.08 | 0.05 | 0.10 | -8.62 | -99.08% | 1,532 | 42 | 55.47% |
| NKE240705C00088000 | 2024-06-28 3:59PM EDT | 88.00 | 0.06 | 0.05 | 0.50 | -7.74 | -99.23% | 760 | 101 | 76.47% |
| NKE240705C00089000 | 2024-06-28 3:59PM EDT | 89.00 | 0.03 | 0.03 | 0.11 | -7.22 | -99.59% | 229 | 85 | 61.91% |
| NKE240705C00090000 | 2024-06-28 3:52PM EDT | 90.00 | 0.04 | 0.02 | 0.04 | -6.46 | -99.38% | 1,802 | 240 | 57.81% |
| NKE240705C00091000 | 2024-06-28 3:58PM EDT | 91.00 | 0.03 | 0.02 | 0.04 | -5.90 | -99.49% | 652 | 91 | 60.55% |
| NKE240705C00092000 | 2024-06-28 3:51PM EDT | 92.00 | 0.04 | 0.01 | 0.06 | -5.33 | -99.26% | 644 | 286 | 64.84% |
| NKE240705C00093000 | 2024-06-28 3:59PM EDT | 93.00 | 0.03 | 0.01 | 0.03 | -4.79 | -99.38% | 977 | 338 | 63.28% |
| NKE240705C00094000 | 2024-06-28 3:58PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | -4.33 | -99.54% | 1,203 | 1,577 | 64.06% |
| NKE240705C00095000 | 2024-06-28 3:57PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | -3.86 | -99.48% | 5,107 | 4,097 | 59.38% |
| NKE240705C00096000 | 2024-06-28 3:55PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -3.49 | -99.71% | 1,013 | 946 | 65.63% |
| NKE240705C00097000 | 2024-06-28 3:25PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -3.09 | -99.68% | 856 | 1,358 | 64.06% |
| NKE240705C00098000 | 2024-06-28 3:47PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | -2.71 | -99.63% | 298 | 1,572 | 50.00% |
| NKE240705C00099000 | 2024-06-28 1:20PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -2.42 | -99.59% | 272 | 664 | 68.75% |
| NKE240705C00100000 | 2024-06-28 3:50PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | -2.06 | -99.52% | 2,819 | 6,315 | 50.00% |
| NKE240705C00101000 | 2024-06-28 2:44PM EDT | 101.00 | 0.03 | 0.00 | 0.01 | -1.84 | -98.40% | 59 | 1,231 | 71.88% |
| NKE240705C00102000 | 2024-06-28 3:54PM EDT | 102.00 | 0.02 | 0.00 | 0.01 | -1.54 | -98.72% | 150 | 1,744 | 75.00% |
| NKE240705C00103000 | 2024-06-28 3:23PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -1.31 | -99.24% | 75 | 636 | 78.13% |
| NKE240705C00104000 | 2024-06-28 11:41AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -1.10 | -99.10% | 131 | 720 | 79.69% |
| NKE240705C00105000 | 2024-06-28 3:36PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.89 | -98.89% | 778 | 4,826 | 81.25% |
| NKE240705C00106000 | 2024-06-28 3:14PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | -0.81 | -98.78% | 235 | 518 | 89.06% |
| NKE240705C00107000 | 2024-06-28 1:48PM EDT | 107.00 | 0.03 | 0.00 | 0.01 | -0.68 | -95.77% | 25 | 7,446 | 84.38% |
| NKE240705C00110000 | 2024-06-28 3:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 126 | 4,916 | 90.63% |
| NKE240705C00115000 | 2024-06-28 1:36PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 13 | 2,847 | 100.00% |
| NKE240705C00120000 | 2024-06-27 3:59PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | -0.09 | -75.00% | 5 | 481 | 112.50% |
| NKE240705C00130000 | 2024-06-27 3:51PM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 128.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240705P00060000 | 2024-06-28 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,363 | 25 | 59.38% |
| NKE240705P00070000 | 2024-06-28 3:59PM EDT | 70.00 | 0.14 | 0.13 | 0.14 | +0.12 | +600.00% | 27,311 | 815 | 38.09% |
| NKE240705P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 1.25 | 1.20 | 1.26 | +1.19 | +1,983.33% | 23,074 | 834 | 34.62% |
| NKE240705P00080000 | 2024-06-28 3:57PM EDT | 80.00 | 4.80 | 4.75 | 5.30 | +4.62 | +2,566.67% | 3,283 | 1,135 | 53.03% |
| NKE240705P00081000 | 2024-06-28 3:58PM EDT | 81.00 | 5.85 | 4.80 | 6.70 | +5.62 | +2,443.48% | 532 | 206 | 71.97% |
| NKE240705P00082000 | 2024-06-28 3:49PM EDT | 82.00 | 7.13 | 4.85 | 7.10 | +6.81 | +2,128.12% | 450 | 492 | 57.72% |
| NKE240705P00083000 | 2024-06-28 3:50PM EDT | 83.00 | 7.60 | 5.75 | 9.00 | +7.18 | +1,709.52% | 695 | 444 | 93.99% |
| NKE240705P00084000 | 2024-06-28 3:59PM EDT | 84.00 | 8.76 | 6.60 | 9.50 | +8.18 | +1,410.34% | 423 | 942 | 83.79% |
| NKE240705P00085000 | 2024-06-28 3:59PM EDT | 85.00 | 9.65 | 9.60 | 9.75 | +8.92 | +1,221.92% | 1,415 | 2,626 | 52.54% |
| NKE240705P00086000 | 2024-06-28 3:17PM EDT | 86.00 | 10.00 | 8.80 | 12.70 | +9.10 | +1,011.11% | 403 | 901 | 56.64% |
| NKE240705P00087000 | 2024-06-28 3:57PM EDT | 87.00 | 11.75 | 10.00 | 13.80 | +10.57 | +895.76% | 663 | 733 | 71.88% |
| NKE240705P00088000 | 2024-06-28 3:56PM EDT | 88.00 | 12.60 | 10.55 | 14.80 | +11.14 | +763.01% | 2,616 | 2,925 | 54.49% |
| NKE240705P00089000 | 2024-06-28 3:53PM EDT | 89.00 | 13.52 | 12.00 | 15.80 | +11.71 | +646.96% | 1,658 | 1,627 | 80.27% |
| NKE240705P00090000 | 2024-06-28 3:59PM EDT | 90.00 | 14.55 | 13.00 | 15.50 | +12.37 | +567.43% | 1,153 | 2,414 | 114.84% |
| NKE240705P00091000 | 2024-06-28 3:47PM EDT | 91.00 | 15.60 | 14.45 | 17.80 | +12.96 | +490.91% | 557 | 644 | 102.05% |
| NKE240705P00092000 | 2024-06-28 3:58PM EDT | 92.00 | 16.50 | 15.00 | 18.80 | +13.40 | +432.26% | 585 | 647 | 92.19% |
| NKE240705P00093000 | 2024-06-28 3:58PM EDT | 93.00 | 17.60 | 15.65 | 19.00 | +14.08 | +400.00% | 2,246 | 2,064 | 148.49% |
| NKE240705P00094000 | 2024-06-28 3:58PM EDT | 94.00 | 18.62 | 16.50 | 20.15 | +14.62 | +365.50% | 1,549 | 2,012 | 158.69% |
| NKE240705P00095000 | 2024-06-28 3:54PM EDT | 95.00 | 19.65 | 18.00 | 21.75 | +15.10 | +331.87% | 1,637 | 1,671 | 101.37% |
| NKE240705P00096000 | 2024-06-28 3:48PM EDT | 96.00 | 20.35 | 19.35 | 20.70 | +15.13 | +289.85% | 375 | 393 | 84.38% |
| NKE240705P00097000 | 2024-06-28 3:48PM EDT | 97.00 | 23.20 | 19.75 | 23.80 | +17.60 | +314.29% | 150 | 256 | 98.44% |
| NKE240705P00098000 | 2024-06-28 9:33AM EDT | 98.00 | 21.35 | 21.35 | 24.80 | +14.96 | +234.12% | 45 | 76 | 126.76% |
| NKE240705P00099000 | 2024-06-28 11:05AM EDT | 99.00 | 25.05 | 21.55 | 25.80 | +17.83 | +246.95% | 43 | 33 | 87.89% |
| NKE240705P00100000 | 2024-06-28 11:07AM EDT | 100.00 | 24.50 | 22.55 | 25.00 | +16.74 | +215.72% | 70 | 96 | 128.71% |
| NKE240705P00101000 | 2024-06-28 11:54AM EDT | 101.00 | 24.76 | 23.70 | 27.65 | +16.34 | +194.06% | 4 | 11 | 92.97% |
| NKE240705P00103000 | 2024-06-27 3:01PM EDT | 103.00 | 27.60 | 25.55 | 29.80 | +17.60 | +176.00% | 1 | 4 | 98.44% |
| NKE240705P00105000 | 2024-06-27 3:49PM EDT | 105.00 | 11.60 | 27.70 | 31.80 | 0.00 | - | 6 | 14 | 119.14% |
| NKE240705P00110000 | 2024-06-27 3:53PM EDT | 110.00 | 33.00 | 32.70 | 36.60 | +17.37 | +111.13% | 25 | 37 | 105.47% |
| NKE240705P00120000 | 2024-06-27 12:32PM EDT | 120.00 | 25.54 | 42.70 | 46.70 | 0.00 | - | 3 | 0 | 146.09% |
