Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NKE241220C00045000 | 2024-04-29 10:47AM EDT | 45.00 | 50.12 | 46.00 | 50.50 | 0.00 | - | 1 | 4 | 61.30% |
NKE241220C00050000 | 2024-04-26 2:34PM EDT | 50.00 | 45.00 | 41.10 | 45.70 | 0.00 | - | 2 | 5 | 55.47% |
NKE241220C00055000 | 2023-07-19 10:49AM EDT | 55.00 | 57.35 | 52.80 | 53.60 | 0.00 | - | - | 1 | 142.42% |
NKE241220C00060000 | 2024-02-12 10:53AM EDT | 60.00 | 48.00 | 41.60 | 44.85 | 0.00 | - | 1 | 3 | 101.60% |
NKE241220C00065000 | 2024-04-18 10:51AM EDT | 65.00 | 32.45 | 27.65 | 30.35 | 0.00 | - | 100 | 69 | 49.18% |
NKE241220C00070000 | 2024-04-18 3:34PM EDT | 70.00 | 28.50 | 23.85 | 25.60 | 0.00 | - | 1 | 6 | 43.27% |
NKE241220C00075000 | 2024-04-26 3:12PM EDT | 75.00 | 22.54 | 20.65 | 21.10 | 0.00 | - | 1 | 54 | 38.60% |
NKE241220C00080000 | 2024-04-29 1:15PM EDT | 80.00 | 18.60 | 17.00 | 17.30 | 0.00 | - | 4 | 104 | 36.51% |
NKE241220C00082500 | 2024-04-26 3:12PM EDT | 82.50 | 16.75 | 14.55 | 17.10 | 0.00 | - | 1 | 38 | 41.68% |
NKE241220C00085000 | 2024-04-25 12:22PM EDT | 85.00 | 14.59 | 13.40 | 13.85 | 0.00 | - | 1 | 42 | 34.72% |
NKE241220C00087500 | 2024-04-30 2:28PM EDT | 87.50 | 12.42 | 12.05 | 12.25 | -1.73 | -12.23% | 1 | 22 | 33.83% |
NKE241220C00090000 | 2024-04-30 10:33AM EDT | 90.00 | 11.18 | 10.60 | 10.80 | -1.28 | -10.27% | 1 | 184 | 33.17% |
NKE241220C00092500 | 2024-04-30 10:27AM EDT | 92.50 | 9.80 | 9.30 | 9.50 | -0.85 | -7.98% | 2 | 2,003 | 32.68% |
NKE241220C00095000 | 2024-04-30 2:26PM EDT | 95.00 | 8.40 | 8.10 | 8.30 | -0.90 | -9.68% | 2 | 1,419 | 32.21% |
NKE241220C00097500 | 2024-04-30 2:28PM EDT | 97.50 | 7.27 | 7.05 | 7.20 | -0.63 | -7.97% | 1 | 395 | 31.74% |
NKE241220C00100000 | 2024-04-30 10:33AM EDT | 100.00 | 6.41 | 5.75 | 6.20 | -0.49 | -7.10% | 4 | 3,231 | 31.28% |
NKE241220C00105000 | 2024-04-30 3:59PM EDT | 105.00 | 4.50 | 4.05 | 4.55 | -0.82 | -15.41% | 2 | 238 | 30.60% |
NKE241220C00110000 | 2024-04-30 1:33PM EDT | 110.00 | 3.45 | 3.20 | 3.35 | -0.30 | -8.00% | 7 | 1,616 | 30.36% |
NKE241220C00115000 | 2024-04-30 12:30PM EDT | 115.00 | 2.50 | 1.81 | 2.42 | -0.19 | -7.06% | 5 | 544 | 30.10% |
NKE241220C00120000 | 2024-04-30 3:58PM EDT | 120.00 | 1.69 | 1.36 | 1.73 | -0.26 | -13.33% | 1 | 684 | 29.91% |
NKE241220C00125000 | 2024-04-29 11:04AM EDT | 125.00 | 1.31 | 1.16 | 1.23 | 0.00 | - | 1 | 1,566 | 29.80% |
NKE241220C00130000 | 2024-04-30 2:45PM EDT | 130.00 | 0.88 | 0.83 | 0.88 | -0.06 | -6.38% | 3 | 1,528 | 29.81% |
NKE241220C00135000 | 2024-04-26 3:38PM EDT | 135.00 | 0.72 | 0.57 | 0.65 | 0.00 | - | 1 | 283 | 30.08% |
NKE241220C00140000 | 2024-04-30 3:44PM EDT | 140.00 | 0.42 | 0.35 | 0.48 | -0.14 | -25.00% | 2 | 450 | 30.32% |
NKE241220C00145000 | 2024-04-30 1:06PM EDT | 145.00 | 0.36 | 0.05 | 0.36 | -0.03 | -7.69% | 8 | 236 | 30.62% |
NKE241220C00150000 | 2024-04-30 10:40AM EDT | 150.00 | 0.31 | 0.00 | 0.73 | -0.01 | -3.12% | 3 | 943 | 37.00% |
NKE241220C00155000 | 2024-04-29 10:37AM EDT | 155.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 2 | 46 | 37.99% |
NKE241220C00160000 | 2024-04-30 10:42AM EDT | 160.00 | 0.21 | 0.01 | 0.66 | +0.02 | +10.53% | 2 | 259 | 39.84% |
NKE241220C00165000 | 2024-04-24 10:46AM EDT | 165.00 | 0.19 | 0.00 | 2.24 | 0.00 | - | 2 | 727 | 54.43% |
NKE241220C00170000 | 2024-04-22 10:33AM EDT | 170.00 | 0.14 | 0.00 | 2.21 | 0.00 | - | 2 | 119 | 56.10% |
NKE241220C00175000 | 2024-04-30 11:48AM EDT | 175.00 | 0.18 | 0.00 | 0.70 | +0.11 | +157.14% | 2 | 300 | 45.19% |
NKE241220C00180000 | 2024-04-17 3:21PM EDT | 180.00 | 0.15 | 0.00 | 2.18 | 0.00 | - | 2 | 56 | 50.87% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NKE241220P00045000 | 2024-03-22 10:55AM EDT | 45.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 10 | 73 | 48.73% |
NKE241220P00047500 | 2024-02-28 12:04PM EDT | 47.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 53.83% |
NKE241220P00050000 | 2024-04-19 1:15PM EDT | 50.00 | 0.07 | 0.07 | 0.16 | 0.00 | - | 1 | 905 | 37.70% |
NKE241220P00055000 | 2024-04-30 11:49AM EDT | 55.00 | 0.28 | 0.00 | 1.90 | -0.01 | -3.45% | 2 | 324 | 55.69% |
NKE241220P00060000 | 2024-04-30 11:51AM EDT | 60.00 | 0.43 | 0.07 | 0.65 | -0.01 | -2.27% | 2 | 221 | 36.21% |
NKE241220P00065000 | 2024-04-30 2:26PM EDT | 65.00 | 0.77 | 0.75 | 0.95 | +0.10 | +14.93% | 9 | 911 | 33.72% |
NKE241220P00070000 | 2024-04-30 1:12PM EDT | 70.00 | 1.22 | 1.24 | 1.74 | +0.11 | +9.91% | 9 | 3,404 | 33.85% |
NKE241220P00075000 | 2024-04-30 12:24PM EDT | 75.00 | 1.99 | 2.01 | 2.24 | +0.24 | +13.71% | 75 | 2,371 | 30.55% |
NKE241220P00080000 | 2024-04-30 2:37PM EDT | 80.00 | 2.96 | 3.05 | 3.25 | +0.41 | +16.08% | 51 | 3,847 | 28.89% |
NKE241220P00082500 | 2024-04-30 2:59PM EDT | 82.50 | 3.70 | 3.70 | 3.80 | +0.55 | +17.46% | 14 | 1,357 | 27.75% |
NKE241220P00085000 | 2024-04-26 3:33PM EDT | 85.00 | 3.98 | 4.45 | 4.80 | 0.00 | - | 15 | 4,289 | 28.00% |
NKE241220P00087500 | 2024-04-26 11:08AM EDT | 87.50 | 4.55 | 5.30 | 5.70 | 0.00 | - | 1 | 493 | 27.42% |
NKE241220P00090000 | 2024-04-30 11:25AM EDT | 90.00 | 6.10 | 6.30 | 6.75 | +0.39 | +6.83% | 2 | 1,569 | 26.95% |
NKE241220P00092500 | 2024-04-30 9:47AM EDT | 92.50 | 7.00 | 7.45 | 7.65 | +0.13 | +1.89% | 1 | 903 | 25.57% |
NKE241220P00095000 | 2024-04-30 2:12PM EDT | 95.00 | 8.40 | 8.70 | 8.90 | +0.45 | +5.66% | 3 | 1,760 | 24.96% |
NKE241220P00097500 | 2024-04-26 3:43PM EDT | 97.50 | 9.25 | 10.10 | 10.35 | 0.00 | - | 22 | 394 | 24.60% |
NKE241220P00100000 | 2024-04-30 10:19AM EDT | 100.00 | 11.15 | 11.60 | 11.85 | +0.90 | +8.78% | 1 | 924 | 23.97% |
NKE241220P00105000 | 2024-04-22 10:42AM EDT | 105.00 | 13.74 | 15.00 | 16.90 | 0.00 | - | 1 | 651 | 29.18% |
NKE241220P00110000 | 2024-04-19 11:29AM EDT | 110.00 | 16.50 | 17.60 | 19.80 | 0.00 | - | 2 | 555 | 24.84% |
NKE241220P00115000 | 2024-03-27 9:37AM EDT | 115.00 | 22.38 | 20.50 | 21.00 | 0.00 | - | 1 | 108 | 0.00% |
NKE241220P00120000 | 2024-04-23 1:04PM EDT | 120.00 | 25.67 | 25.95 | 29.00 | 0.00 | - | 2 | 122 | 27.23% |
NKE241220P00125000 | 2024-04-10 2:51PM EDT | 125.00 | 37.70 | 30.00 | 34.60 | 0.00 | - | 32 | 11 | 33.63% |
NKE241220P00130000 | 2024-04-25 2:49PM EDT | 130.00 | 34.80 | 35.05 | 39.80 | 0.00 | - | 21 | 6 | 37.55% |
NKE241220P00135000 | 2024-02-13 12:43PM EDT | 135.00 | 30.55 | 33.80 | 36.10 | 0.00 | - | 2 | 2 | 0.00% |
NKE241220P00140000 | 2023-12-22 10:59AM EDT | 140.00 | 30.52 | 37.05 | 41.30 | 0.00 | - | 1 | 0 | 0.00% |
NKE241220P00145000 | 2024-04-30 3:03PM EDT | 145.00 | 51.78 | 50.00 | 54.70 | +0.13 | +0.25% | 490 | 249 | 44.42% |
NKE241220P00150000 | 2024-04-24 2:56PM EDT | 150.00 | 56.00 | 55.20 | 59.80 | 0.00 | - | 35 | 7 | 47.25% |
NKE241220P00155000 | 2023-12-20 4:44PM EDT | 155.00 | 34.20 | 51.10 | 55.40 | 0.00 | - | 12 | 0 | 0.00% |
NKE241220P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.95 | 55.80 | 58.80 | 0.00 | - | 6 | 0 | 0.00% |
NKE241220P00165000 | 2023-06-29 3:53PM EDT | 165.00 | 51.81 | 55.55 | 57.05 | 0.00 | - | - | 0 | 0.00% |