La bourse est fermée

NIKE, Inc. (NKE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
75,37-18,82 (-19,98 %)
À la clôture : 04:00PM EDT
75,14 -0,23 (-0,31 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NKE240705C000830002024-06-28 3:58PM EDT83.000.150.140.19-12.10-98.78%3,124149.12%
NKE240705C000840002024-06-28 3:58PM EDT84.000.120.110.12-10.88-98.91%1,763248.44%
NKE240705C000850002024-06-28 3:58PM EDT85.000.090.080.11-9.91-99.10%2,8304650.20%
NKE240705C000860002024-06-28 3:43PM EDT86.000.090.060.48-11.03-99.19%507367.58%
NKE240705C000870002024-06-28 3:56PM EDT87.000.080.050.10-8.62-99.08%1,5324255.47%
NKE240705C000880002024-06-28 3:59PM EDT88.000.060.050.50-7.74-99.23%76010176.47%
NKE240705C000890002024-06-28 3:59PM EDT89.000.030.030.11-7.22-99.59%2298561.91%
NKE240705C000900002024-06-28 3:52PM EDT90.000.040.020.04-6.46-99.38%1,80224057.81%
NKE240705C000910002024-06-28 3:58PM EDT91.000.030.020.04-5.90-99.49%6529160.55%
NKE240705C000920002024-06-28 3:51PM EDT92.000.040.010.06-5.33-99.26%64428664.84%
NKE240705C000930002024-06-28 3:59PM EDT93.000.030.010.03-4.79-99.38%97733863.28%
NKE240705C000940002024-06-28 3:58PM EDT94.000.020.010.02-4.33-99.54%1,2031,57764.06%
NKE240705C000950002024-06-28 3:57PM EDT95.000.020.000.01-3.86-99.48%5,1074,09759.38%
NKE240705C000960002024-06-28 3:55PM EDT96.000.010.000.02-3.49-99.71%1,01394665.63%
NKE240705C000970002024-06-28 3:25PM EDT97.000.010.000.01-3.09-99.68%8561,35864.06%
NKE240705C000980002024-06-28 3:47PM EDT98.000.010.000.00-2.71-99.63%2981,57250.00%
NKE240705C000990002024-06-28 1:20PM EDT99.000.010.000.01-2.42-99.59%27266468.75%
NKE240705C001000002024-06-28 3:50PM EDT100.000.010.000.00-2.06-99.52%2,8196,31550.00%
NKE240705C001010002024-06-28 2:44PM EDT101.000.030.000.01-1.84-98.40%591,23171.88%
NKE240705C001020002024-06-28 3:54PM EDT102.000.020.000.01-1.54-98.72%1501,74475.00%
NKE240705C001030002024-06-28 3:23PM EDT103.000.010.000.01-1.31-99.24%7563678.13%
NKE240705C001040002024-06-28 11:41AM EDT104.000.010.000.01-1.10-99.10%13172079.69%
NKE240705C001050002024-06-28 3:36PM EDT105.000.010.000.01-0.89-98.89%7784,82681.25%
NKE240705C001060002024-06-28 3:14PM EDT106.000.010.000.02-0.81-98.78%23551889.06%
NKE240705C001070002024-06-28 1:48PM EDT107.000.030.000.01-0.68-95.77%257,44684.38%
NKE240705C001100002024-06-28 3:50PM EDT110.000.010.000.01-0.42-97.67%1264,91690.63%
NKE240705C001150002024-06-28 1:36PM EDT115.000.010.000.01-0.20-95.24%132,847100.00%
NKE240705C001200002024-06-27 3:59PM EDT120.000.030.000.01-0.09-75.00%5481112.50%
NKE240705C001300002024-06-27 3:51PM EDT130.000.050.000.010.00-48128.13%
Options de ventepour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NKE240705P000600002024-06-28 3:58PM EDT60.000.010.000.010.00-2,3632559.38%
NKE240705P000700002024-06-28 3:59PM EDT70.000.140.130.14+0.12+600.00%27,31181538.09%
NKE240705P000750002024-06-28 3:59PM EDT75.001.251.201.26+1.19+1,983.33%23,07483434.62%
NKE240705P000800002024-06-28 3:57PM EDT80.004.804.755.30+4.62+2,566.67%3,2831,13553.03%
NKE240705P000810002024-06-28 3:58PM EDT81.005.854.806.70+5.62+2,443.48%53220671.97%
NKE240705P000820002024-06-28 3:49PM EDT82.007.134.857.10+6.81+2,128.12%45049257.72%
NKE240705P000830002024-06-28 3:50PM EDT83.007.605.759.00+7.18+1,709.52%69544493.99%
NKE240705P000840002024-06-28 3:59PM EDT84.008.766.609.50+8.18+1,410.34%42394283.79%
NKE240705P000850002024-06-28 3:59PM EDT85.009.659.609.75+8.92+1,221.92%1,4152,62652.54%
NKE240705P000860002024-06-28 3:17PM EDT86.0010.008.8012.70+9.10+1,011.11%40390156.64%
NKE240705P000870002024-06-28 3:57PM EDT87.0011.7510.0013.80+10.57+895.76%66373371.88%
NKE240705P000880002024-06-28 3:56PM EDT88.0012.6010.5514.80+11.14+763.01%2,6162,92554.49%
NKE240705P000890002024-06-28 3:53PM EDT89.0013.5212.0015.80+11.71+646.96%1,6581,62780.27%
NKE240705P000900002024-06-28 3:59PM EDT90.0014.5513.0015.50+12.37+567.43%1,1532,414114.84%
NKE240705P000910002024-06-28 3:47PM EDT91.0015.6014.4517.80+12.96+490.91%557644102.05%
NKE240705P000920002024-06-28 3:58PM EDT92.0016.5015.0018.80+13.40+432.26%58564792.19%
NKE240705P000930002024-06-28 3:58PM EDT93.0017.6015.6519.00+14.08+400.00%2,2462,064148.49%
NKE240705P000940002024-06-28 3:58PM EDT94.0018.6216.5020.15+14.62+365.50%1,5492,012158.69%
NKE240705P000950002024-06-28 3:54PM EDT95.0019.6518.0021.75+15.10+331.87%1,6371,671101.37%
NKE240705P000960002024-06-28 3:48PM EDT96.0020.3519.3520.70+15.13+289.85%37539384.38%
NKE240705P000970002024-06-28 3:48PM EDT97.0023.2019.7523.80+17.60+314.29%15025698.44%
NKE240705P000980002024-06-28 9:33AM EDT98.0021.3521.3524.80+14.96+234.12%4576126.76%
NKE240705P000990002024-06-28 11:05AM EDT99.0025.0521.5525.80+17.83+246.95%433387.89%
NKE240705P001000002024-06-28 11:07AM EDT100.0024.5022.5525.00+16.74+215.72%7096128.71%
NKE240705P001010002024-06-28 11:54AM EDT101.0024.7623.7027.65+16.34+194.06%41192.97%
NKE240705P001030002024-06-27 3:01PM EDT103.0027.6025.5529.80+17.60+176.00%1498.44%
NKE240705P001050002024-06-27 3:49PM EDT105.0011.6027.7031.800.00-614119.14%
NKE240705P001100002024-06-27 3:53PM EDT110.0033.0032.7036.60+17.37+111.13%2537105.47%
NKE240705P001200002024-06-27 12:32PM EDT120.0025.5442.7046.700.00-30146.09%