La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0661 -0,0011 (-0,11 %) Gold future
2 298,00 -4,90 (-0,21 %) Bitcoin EUR
56 084,62 -3 791,30 (-6,33 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117C00045000 | 2024-04-17 12:20PM EDT | 45.00 | 50.00 | 45.80 | 50.50 | 0.00 | - | 6 | 22 | 56.52% |
| NKE250117C00047500 | 2024-04-18 2:26PM EDT | 47.50 | 48.65 | 43.50 | 48.20 | 0.00 | - | 6 | 518 | 55.47% |
| NKE250117C00050000 | 2024-04-19 9:46AM EDT | 50.00 | 47.00 | 41.25 | 45.95 | 0.00 | - | 1 | 54 | 54.64% |
| NKE250117C00055000 | 2024-04-15 9:56AM EDT | 55.00 | 40.00 | 36.70 | 41.00 | 0.00 | - | 1 | 22 | 66.05% |
| NKE250117C00060000 | 2024-04-04 2:13PM EDT | 60.00 | 32.00 | 32.05 | 36.50 | 0.00 | - | 2 | 44 | 60.77% |
| NKE250117C00065000 | 2024-04-29 9:35AM EDT | 65.00 | 32.00 | 28.05 | 31.95 | 0.00 | - | 1 | 37 | 55.21% |
| NKE250117C00070000 | 2024-04-29 9:35AM EDT | 70.00 | 27.70 | 25.35 | 27.05 | 0.00 | - | 1 | 345 | 48.02% |
| NKE250117C00075000 | 2024-04-29 3:38PM EDT | 75.00 | 21.80 | 20.60 | 21.55 | 0.00 | - | 5 | 129 | 38.48% |
| NKE250117C00080000 | 2024-04-25 12:09PM EDT | 80.00 | 18.80 | 16.00 | 18.55 | 0.00 | - | 1 | 175 | 39.34% |
| NKE250117C00082500 | 2024-04-26 10:18AM EDT | 82.50 | 18.20 | 15.25 | 16.05 | 0.00 | - | 1 | 227 | 35.55% |
| NKE250117C00085000 | 2024-04-30 11:52AM EDT | 85.00 | 14.75 | 12.50 | 15.55 | -1.45 | -8.95% | 1 | 219 | 38.77% |
| NKE250117C00087500 | 2024-04-24 12:13PM EDT | 87.50 | 14.81 | 12.25 | 12.90 | 0.00 | - | 2 | 112 | 34.17% |
| NKE250117C00090000 | 2024-04-30 3:05PM EDT | 90.00 | 11.60 | 11.15 | 11.45 | -0.85 | -6.83% | 15 | 2,342 | 33.48% |
| NKE250117C00092500 | 2024-04-30 2:41PM EDT | 92.50 | 10.26 | 9.95 | 10.10 | -0.84 | -7.57% | 13 | 455 | 32.83% |
| NKE250117C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 8.80 | 6.80 | 8.90 | -1.15 | -11.56% | 19 | 5,660 | 32.36% |
| NKE250117C00097500 | 2024-04-30 11:21AM EDT | 97.50 | 8.05 | 5.65 | 8.80 | -0.65 | -7.47% | 3 | 569 | 35.13% |
| NKE250117C00100000 | 2024-04-30 3:44PM EDT | 100.00 | 6.81 | 6.65 | 6.75 | -0.64 | -8.59% | 11 | 12,664 | 31.35% |
| NKE250117C00105000 | 2024-04-30 11:35AM EDT | 105.00 | 5.30 | 4.75 | 5.10 | -0.45 | -7.83% | 2 | 3,749 | 30.82% |
| NKE250117C00110000 | 2024-04-30 3:25PM EDT | 110.00 | 3.79 | 3.65 | 3.80 | -0.51 | -11.86% | 4 | 3,132 | 30.40% |
| NKE250117C00115000 | 2024-04-30 3:44PM EDT | 115.00 | 2.78 | 2.58 | 2.78 | -0.37 | -11.75% | 20 | 4,036 | 29.99% |
| NKE250117C00120000 | 2024-04-30 3:47PM EDT | 120.00 | 2.02 | 1.90 | 2.04 | -0.27 | -11.79% | 6 | 2,926 | 29.82% |
| NKE250117C00125000 | 2024-04-30 2:46PM EDT | 125.00 | 1.50 | 1.43 | 1.49 | -0.17 | -10.18% | 7 | 3,437 | 29.71% |
| NKE250117C00130000 | 2024-04-30 1:32PM EDT | 130.00 | 1.13 | 0.87 | 1.10 | -0.11 | -8.87% | 4 | 4,861 | 29.76% |
| NKE250117C00135000 | 2024-04-30 10:50AM EDT | 135.00 | 0.84 | 0.76 | 0.81 | -0.08 | -8.70% | 1 | 1,580 | 29.82% |
| NKE250117C00140000 | 2024-04-30 2:55PM EDT | 140.00 | 0.58 | 0.11 | 0.60 | -0.08 | -12.12% | 3 | 1,585 | 29.93% |
| NKE250117C00145000 | 2024-04-30 9:38AM EDT | 145.00 | 0.47 | 0.42 | 0.45 | -0.07 | -12.96% | 14 | 2,099 | 30.13% |
| NKE250117C00150000 | 2024-04-30 11:15AM EDT | 150.00 | 0.24 | 0.31 | 0.41 | -0.15 | -38.46% | 4 | 2,361 | 31.35% |
| NKE250117C00155000 | 2024-04-30 10:43AM EDT | 155.00 | 0.30 | 0.12 | 0.76 | +0.01 | +3.45% | 2 | 1,866 | 37.01% |
| NKE250117C00160000 | 2024-04-30 12:31PM EDT | 160.00 | 0.22 | 0.09 | 0.22 | -0.07 | -24.14% | 3 | 601 | 31.28% |
| NKE250117C00165000 | 2024-04-30 11:43AM EDT | 165.00 | 0.19 | 0.07 | 0.45 | -0.02 | -9.52% | 2 | 655 | 36.62% |
| NKE250117C00170000 | 2024-04-29 12:51PM EDT | 170.00 | 0.16 | 0.06 | 0.35 | +0.02 | +14.29% | 11 | 448 | 36.55% |
| NKE250117C00175000 | 2024-04-30 11:45AM EDT | 175.00 | 0.13 | 0.05 | 0.77 | -0.02 | -13.33% | 2 | 912 | 43.48% |
| NKE250117C00180000 | 2024-04-30 3:29PM EDT | 180.00 | 0.09 | 0.04 | 0.85 | -0.04 | -30.77% | 72 | 338 | 45.75% |
| NKE250117C00185000 | 2024-04-30 2:13PM EDT | 185.00 | 0.08 | 0.03 | 1.23 | 0.00 | - | 222 | 170 | 50.76% |
| NKE250117C00190000 | 2024-04-26 1:28PM EDT | 190.00 | 0.06 | 0.05 | 0.13 | 0.00 | - | 31 | 5,963 | 36.38% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117P00045000 | 2024-04-29 12:39PM EDT | 45.00 | 0.09 | 0.04 | 0.16 | 0.00 | - | 70 | 676 | 41.11% |
| NKE250117P00047500 | 2024-04-30 11:43AM EDT | 47.50 | 0.21 | 0.06 | 0.64 | +0.01 | +5.00% | 2 | 147 | 49.17% |
| NKE250117P00050000 | 2024-04-30 11:44AM EDT | 50.00 | 0.24 | 0.08 | 0.23 | 0.00 | - | 2 | 556 | 37.79% |
| NKE250117P00055000 | 2024-04-30 11:44AM EDT | 55.00 | 0.37 | 0.25 | 0.78 | +0.07 | +23.33% | 2 | 366 | 41.58% |
| NKE250117P00060000 | 2024-04-30 11:47AM EDT | 60.00 | 0.55 | 0.27 | 0.78 | 0.00 | - | 2 | 952 | 35.72% |
| NKE250117P00065000 | 2024-04-26 3:26PM EDT | 65.00 | 0.95 | 0.92 | 0.96 | +0.12 | +14.46% | 1,000 | 1,494 | 31.95% |
| NKE250117P00070000 | 2024-04-30 12:01PM EDT | 70.00 | 1.42 | 1.44 | 1.50 | +0.05 | +3.65% | 6 | 2,608 | 30.46% |
| NKE250117P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 1.92 | 2.12 | 2.47 | 0.00 | - | 29 | 4,707 | 30.04% |
| NKE250117P00080000 | 2024-04-26 12:10PM EDT | 80.00 | 3.20 | 3.30 | 3.40 | +0.30 | +10.34% | 51 | 8,462 | 27.93% |
| NKE250117P00082500 | 2024-04-30 1:32PM EDT | 82.50 | 3.90 | 4.00 | 4.10 | +0.30 | +8.33% | 41 | 2,533 | 27.38% |
| NKE250117P00085000 | 2024-04-29 10:39AM EDT | 85.00 | 4.60 | 4.80 | 4.90 | +0.35 | +8.24% | 10 | 7,875 | 26.83% |
| NKE250117P00087500 | 2024-04-29 10:30AM EDT | 87.50 | 5.45 | 5.65 | 5.80 | +0.40 | +7.92% | 9 | 3,970 | 26.25% |
| NKE250117P00090000 | 2024-04-30 12:50PM EDT | 90.00 | 6.60 | 6.65 | 6.90 | +0.52 | +8.55% | 1,006 | 9,690 | 25.97% |
| NKE250117P00092500 | 2024-04-29 1:29PM EDT | 92.50 | 7.15 | 7.80 | 8.40 | 0.00 | - | 2 | 2,506 | 26.58% |
| NKE250117P00095000 | 2024-04-30 3:42PM EDT | 95.00 | 8.95 | 9.05 | 9.25 | +0.65 | +7.83% | 176 | 3,902 | 24.72% |
| NKE250117P00097500 | 2024-04-24 3:37PM EDT | 97.50 | 9.25 | 10.40 | 10.60 | 0.00 | - | 60 | 2,402 | 24.07% |
| NKE250117P00100000 | 2024-04-29 12:11PM EDT | 100.00 | 10.83 | 11.90 | 12.30 | 0.00 | - | 16 | 6,429 | 24.16% |
| NKE250117P00105000 | 2024-04-25 2:10PM EDT | 105.00 | 14.64 | 15.25 | 15.55 | +0.48 | +3.39% | 1 | 4,104 | 22.66% |
| NKE250117P00110000 | 2024-04-29 3:25PM EDT | 110.00 | 18.80 | 17.10 | 20.20 | +0.80 | +4.44% | 2 | 2,638 | 25.18% |
| NKE250117P00115000 | 2024-04-22 10:32AM EDT | 115.00 | 21.54 | 22.80 | 23.70 | 0.00 | - | 8 | 3,378 | 21.12% |
| NKE250117P00120000 | 2024-04-30 2:49PM EDT | 120.00 | 27.65 | 25.80 | 28.90 | +1.60 | +6.14% | 1 | 299 | 25.15% |
| NKE250117P00125000 | 2024-04-11 1:48PM EDT | 125.00 | 32.99 | 30.00 | 34.60 | 0.00 | - | 2 | 74 | 31.79% |
| NKE250117P00130000 | 2024-04-12 9:44AM EDT | 130.00 | 38.68 | 35.00 | 39.50 | 0.00 | - | 1 | 8 | 33.86% |
| NKE250117P00135000 | 2024-02-22 3:33PM EDT | 135.00 | 31.10 | 38.50 | 43.00 | 0.00 | - | 23 | 25 | 24.02% |
| NKE250117P00140000 | 2024-03-08 4:05PM EDT | 140.00 | 40.83 | 49.00 | 52.10 | 0.00 | - | 1 | 0 | 51.26% |
| NKE250117P00145000 | 2024-04-05 12:41PM EDT | 145.00 | 55.55 | 50.50 | 54.70 | 0.00 | - | 1 | 0 | 41.98% |
| NKE250117P00150000 | 2024-04-26 2:32PM EDT | 150.00 | 56.25 | 55.50 | 59.90 | 0.00 | - | 37 | 22 | 45.25% |
| NKE250117P00155000 | 2023-12-15 3:47PM EDT | 155.00 | 34.55 | 47.50 | 52.25 | 0.00 | - | 26 | 0 | 0.00% |
| NKE250117P00160000 | 2024-02-01 3:29PM EDT | 160.00 | 58.90 | 56.95 | 59.15 | 0.00 | - | 4 | 0 | 0.00% |
| NKE250117P00165000 | 2023-06-08 11:23AM EDT | 165.00 | 58.75 | 59.45 | 61.55 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00170000 | 2024-02-26 1:43PM EDT | 170.00 | 65.40 | 74.15 | 78.05 | 0.00 | - | 2 | 0 | 36.08% |
| NKE250117P00175000 | 2023-05-18 10:45AM EDT | 175.00 | 56.80 | 60.25 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00180000 | 2023-12-14 2:05PM EDT | 180.00 | 58.00 | 72.50 | 77.40 | 0.00 | - | 8 | 0 | 0.00% |
| NKE250117P00190000 | 2023-12-22 1:15PM EDT | 190.00 | 81.01 | 87.10 | 91.30 | 0.00 | - | 2 | 0 | 0.00% |
