La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0677 -0,0048 (-0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 237,19 -2 741,26 (-4,65 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920C00050000 | 2024-04-02 2:25PM EDT | 50.00 | 41.97 | 40.70 | 45.50 | 0.00 | - | 1 | 3 | 65.70% |
| NKE240920C00055000 | 2024-04-01 3:24PM EDT | 55.00 | 38.80 | 36.00 | 40.50 | 0.00 | - | 5 | 10 | 59.35% |
| NKE240920C00060000 | 2024-04-11 11:45AM EDT | 60.00 | 32.41 | 31.10 | 35.50 | 0.00 | - | 1 | 2 | 51.76% |
| NKE240920C00065000 | 2023-09-28 2:59PM EDT | 65.00 | 28.60 | 36.10 | 36.55 | 0.00 | - | 1 | 16 | 103.17% |
| NKE240920C00070000 | 2024-04-22 3:53PM EDT | 70.00 | 25.80 | 21.90 | 25.80 | 0.00 | - | 2 | 65 | 56.56% |
| NKE240920C00075000 | 2024-04-18 10:47AM EDT | 75.00 | 22.20 | 17.45 | 21.15 | 0.00 | - | 1 | 51 | 49.51% |
| NKE240920C00080000 | 2024-04-30 10:30AM EDT | 80.00 | 15.68 | 14.55 | 15.10 | -0.61 | -3.74% | 1 | 270 | 34.46% |
| NKE240920C00082500 | 2024-04-16 10:56AM EDT | 82.50 | 13.43 | 12.95 | 13.10 | -0.47 | -3.38% | 1 | 45 | 32.92% |
| NKE240920C00085000 | 2024-04-30 11:29AM EDT | 85.00 | 11.60 | 11.10 | 11.30 | -0.90 | -7.20% | 4 | 385 | 31.97% |
| NKE240920C00087500 | 2024-04-25 3:58PM EDT | 87.50 | 10.75 | 7.60 | 9.65 | 0.00 | - | 5 | 256 | 31.19% |
| NKE240920C00090000 | 2024-04-29 11:10AM EDT | 90.00 | 9.17 | 7.75 | 8.05 | 0.00 | - | 3 | 495 | 30.08% |
| NKE240920C00092500 | 2024-04-30 2:32PM EDT | 92.50 | 6.78 | 6.55 | 6.65 | -0.83 | -10.91% | 28 | 897 | 29.27% |
| NKE240920C00095000 | 2024-04-30 1:40PM EDT | 95.00 | 5.75 | 5.30 | 5.45 | -0.47 | -7.56% | 24 | 2,007 | 28.72% |
| NKE240920C00097500 | 2024-04-30 1:14PM EDT | 97.50 | 4.60 | 4.30 | 4.40 | -0.50 | -9.80% | 27 | 948 | 28.21% |
| NKE240920C00100000 | 2024-04-30 2:32PM EDT | 100.00 | 3.55 | 3.40 | 3.50 | -0.50 | -12.35% | 43 | 1,836 | 27.72% |
| NKE240920C00105000 | 2024-04-30 3:59PM EDT | 105.00 | 2.13 | 2.04 | 2.15 | -0.44 | -17.12% | 86 | 2,785 | 27.06% |
| NKE240920C00110000 | 2024-04-30 3:44PM EDT | 110.00 | 1.30 | 1.25 | 1.33 | -0.27 | -17.20% | 45 | 5,031 | 27.05% |
| NKE240920C00115000 | 2024-04-30 3:44PM EDT | 115.00 | 0.76 | 0.75 | 0.81 | -0.20 | -20.83% | 133 | 1,696 | 27.12% |
| NKE240920C00120000 | 2024-04-30 3:40PM EDT | 120.00 | 0.47 | 0.45 | 0.52 | -0.13 | -21.67% | 197 | 3,378 | 27.69% |
| NKE240920C00125000 | 2024-04-30 2:50PM EDT | 125.00 | 0.31 | 0.28 | 0.33 | -0.06 | -16.22% | 74 | 1,069 | 28.13% |
| NKE240920C00130000 | 2024-04-30 3:44PM EDT | 130.00 | 0.22 | 0.10 | 0.25 | +0.04 | +22.22% | 8 | 1,166 | 29.42% |
| NKE240920C00135000 | 2024-04-30 10:31AM EDT | 135.00 | 0.22 | 0.10 | 0.22 | -0.04 | -15.38% | 2 | 835 | 31.30% |
| NKE240920C00140000 | 2024-04-30 2:17PM EDT | 140.00 | 0.13 | 0.11 | 1.38 | -0.01 | -7.14% | 14 | 2,455 | 48.78% |
| NKE240920C00145000 | 2024-04-26 10:38AM EDT | 145.00 | 0.10 | 0.10 | 0.50 | -0.03 | -23.08% | 1 | 282 | 41.46% |
| NKE240920C00150000 | 2024-04-30 3:28PM EDT | 150.00 | 0.08 | 0.03 | 0.43 | -0.03 | -27.27% | 202 | 500 | 42.63% |
| NKE240920C00155000 | 2024-04-30 11:50AM EDT | 155.00 | 0.14 | 0.07 | 0.37 | +0.05 | +55.56% | 2 | 1,887 | 43.70% |
| NKE240920C00160000 | 2024-04-29 10:44AM EDT | 160.00 | 0.06 | 0.05 | 0.32 | 0.00 | - | 2 | 237 | 44.73% |
| NKE240920C00165000 | 2024-04-25 12:39PM EDT | 165.00 | 0.07 | 0.02 | 0.70 | 0.00 | - | 20 | 431 | 53.54% |
| NKE240920C00170000 | 2024-04-25 12:40PM EDT | 170.00 | 0.06 | 0.02 | 1.31 | 0.00 | - | 60 | 216 | 55.08% |
| NKE240920C00175000 | 2024-04-29 10:43AM EDT | 175.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | 2 | 63 | 57.06% |
| NKE240920C00180000 | 2024-04-25 12:40PM EDT | 180.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 60 | 409 | 58.79% |
| NKE240920C00185000 | 2024-04-12 10:23AM EDT | 185.00 | 0.03 | 0.02 | 1.30 | 0.00 | - | 56 | 95 | 60.72% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920P00045000 | 2024-04-25 12:42PM EDT | 45.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 60 | 46 | 52.54% |
| NKE240920P00047500 | 2024-04-11 12:03PM EDT | 47.50 | 0.02 | 0.01 | 1.31 | 0.00 | - | 1 | 116 | 66.75% |
| NKE240920P00050000 | 2024-04-25 12:43PM EDT | 50.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 60 | 264 | 47.66% |
| NKE240920P00055000 | 2024-04-30 11:51AM EDT | 55.00 | 0.14 | 0.03 | 1.36 | 0.00 | - | 2 | 380 | 54.59% |
| NKE240920P00060000 | 2024-04-30 10:34AM EDT | 60.00 | 0.16 | 0.07 | 1.42 | -0.03 | -15.79% | 2 | 606 | 56.40% |
| NKE240920P00065000 | 2024-04-30 10:32AM EDT | 65.00 | 0.30 | 0.20 | 0.31 | 0.00 | - | 2 | 810 | 33.20% |
| NKE240920P00070000 | 2024-04-30 1:06PM EDT | 70.00 | 0.45 | 0.49 | 0.79 | -0.01 | -2.17% | 2 | 3,277 | 34.01% |
| NKE240920P00075000 | 2024-04-29 12:40PM EDT | 75.00 | 0.73 | 0.87 | 0.95 | 0.00 | - | 2 | 9,457 | 28.88% |
| NKE240920P00080000 | 2024-04-30 3:55PM EDT | 80.00 | 1.58 | 1.58 | 1.64 | +0.26 | +19.70% | 9 | 4,960 | 27.10% |
| NKE240920P00082500 | 2024-04-26 1:31PM EDT | 82.50 | 1.73 | 1.95 | 2.21 | 0.00 | - | 2 | 1,595 | 26.72% |
| NKE240920P00085000 | 2024-04-30 1:49PM EDT | 85.00 | 2.57 | 2.71 | 2.81 | +0.21 | +8.90% | 2 | 6,220 | 25.82% |
| NKE240920P00087500 | 2024-04-30 3:37PM EDT | 87.50 | 3.46 | 3.50 | 3.60 | +0.53 | +18.09% | 19 | 2,036 | 25.19% |
| NKE240920P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 4.50 | 4.45 | 4.55 | +0.65 | +16.88% | 26 | 3,245 | 24.59% |
| NKE240920P00092500 | 2024-04-30 2:53PM EDT | 92.50 | 5.55 | 5.55 | 5.65 | +0.80 | +16.84% | 25 | 2,320 | 23.91% |
| NKE240920P00095000 | 2024-04-30 12:59PM EDT | 95.00 | 6.55 | 6.80 | 6.95 | +0.55 | +9.17% | 8 | 2,737 | 23.35% |
| NKE240920P00097500 | 2024-04-29 1:57PM EDT | 97.50 | 7.30 | 8.30 | 8.45 | 0.00 | - | 4 | 1,418 | 22.89% |
| NKE240920P00100000 | 2024-04-26 11:12AM EDT | 100.00 | 8.44 | 9.90 | 10.15 | 0.00 | - | 13 | 5,253 | 22.56% |
| NKE240920P00105000 | 2024-04-29 3:42PM EDT | 105.00 | 12.55 | 12.45 | 15.25 | 0.00 | - | 22 | 2,661 | 29.00% |
| NKE240920P00110000 | 2024-04-24 12:17PM EDT | 110.00 | 15.58 | 16.70 | 19.00 | 0.00 | - | 1 | 497 | 26.60% |
| NKE240920P00115000 | 2024-04-26 10:02AM EDT | 115.00 | 19.74 | 20.75 | 24.50 | 0.00 | - | 1 | 4 | 34.30% |
| NKE240920P00120000 | 2024-04-11 2:44PM EDT | 120.00 | 27.70 | 25.00 | 29.80 | 0.00 | - | 1 | 12 | 40.39% |
| NKE240920P00125000 | 2024-04-25 2:51PM EDT | 125.00 | 32.95 | 30.15 | 34.80 | 0.00 | - | 32 | 9 | 44.25% |
| NKE240920P00130000 | 2024-04-30 3:03PM EDT | 130.00 | 37.10 | 35.25 | 39.80 | +0.45 | +1.23% | 440 | 188 | 47.84% |
| NKE240920P00135000 | 2024-04-03 2:10PM EDT | 135.00 | 44.03 | 40.05 | 44.80 | 0.00 | - | 1 | 0 | 51.21% |
| NKE240920P00140000 | 2023-12-21 10:37AM EDT | 140.00 | 20.20 | 36.00 | 40.25 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00145000 | 2023-12-20 11:08AM EDT | 145.00 | 24.05 | 41.00 | 45.25 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240920P00150000 | 2023-12-20 4:44PM EDT | 150.00 | 29.15 | 46.00 | 50.30 | 0.00 | - | 36 | 0 | 0.00% |
| NKE240920P00155000 | 2023-12-21 10:37AM EDT | 155.00 | 32.70 | 51.00 | 55.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240920P00160000 | 2023-12-22 3:45PM EDT | 160.00 | 52.00 | 57.60 | 60.90 | 0.00 | - | 73 | 0 | 0.00% |
| NKE240920P00165000 | 2023-12-22 3:45PM EDT | 165.00 | 56.96 | 62.40 | 66.00 | 0.00 | - | 78 | 0 | 0.00% |
