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
56 240,11 -2 675,51 (-4,54 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620C00045000 | 2024-04-23 2:11PM EDT | 45.00 | 51.00 | 46.50 | 51.50 | 0.00 | - | 1 | 6 | 53.03% |
| NKE250620C00047500 | 2024-03-28 3:28PM EDT | 47.50 | 47.64 | 46.00 | 50.50 | 0.00 | - | 1 | 1 | 61.80% |
| NKE250620C00050000 | 2024-04-09 12:28PM EDT | 50.00 | 42.97 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 50.12% |
| NKE250620C00055000 | 2024-03-27 10:42AM EDT | 55.00 | 40.78 | 40.50 | 45.00 | 0.00 | - | 2 | 6 | 61.05% |
| NKE250620C00060000 | 2024-04-17 1:56PM EDT | 60.00 | 38.00 | 33.15 | 37.60 | 0.00 | - | 1 | 10 | 53.09% |
| NKE250620C00065000 | 2024-04-09 1:38PM EDT | 65.00 | 29.83 | 29.05 | 33.65 | 0.00 | - | 11 | 16 | 50.53% |
| NKE250620C00070000 | 2024-04-22 12:17PM EDT | 70.00 | 29.10 | 27.10 | 27.55 | 0.00 | - | 3 | 50 | 39.91% |
| NKE250620C00075000 | 2024-04-23 3:02PM EDT | 75.00 | 25.21 | 23.35 | 23.75 | 0.00 | - | 1 | 91 | 37.92% |
| NKE250620C00080000 | 2024-04-30 3:53PM EDT | 80.00 | 20.25 | 19.90 | 20.35 | -1.25 | -5.81% | 1 | 72 | 36.58% |
| NKE250620C00082500 | 2024-03-22 11:36AM EDT | 82.50 | 19.60 | 18.50 | 21.70 | 0.00 | - | 37 | 54 | 44.35% |
| NKE250620C00085000 | 2024-04-25 1:55PM EDT | 85.00 | 18.35 | 14.50 | 19.50 | 0.00 | - | 1 | 179 | 41.63% |
| NKE250620C00087500 | 2024-04-22 9:44AM EDT | 87.50 | 16.75 | 14.95 | 17.10 | 0.00 | - | 1 | 10 | 38.35% |
| NKE250620C00090000 | 2024-04-25 2:06PM EDT | 90.00 | 15.30 | 12.95 | 16.35 | 0.00 | - | 1 | 105 | 39.38% |
| NKE250620C00092500 | 2024-04-23 1:53PM EDT | 92.50 | 14.36 | 12.60 | 13.00 | 0.00 | - | 2 | 222 | 33.47% |
| NKE250620C00095000 | 2024-04-30 2:50PM EDT | 95.00 | 11.75 | 9.10 | 11.80 | -0.75 | -6.00% | 155 | 263 | 33.03% |
| NKE250620C00097500 | 2024-04-29 3:54PM EDT | 97.50 | 11.48 | 10.30 | 12.95 | 0.00 | - | 8 | 450 | 38.40% |
| NKE250620C00100000 | 2024-04-30 2:56PM EDT | 100.00 | 9.50 | 8.40 | 9.60 | -0.71 | -6.95% | 20 | 307 | 32.14% |
| NKE250620C00105000 | 2024-04-29 3:03PM EDT | 105.00 | 8.25 | 7.50 | 7.75 | 0.00 | - | 2 | 533 | 31.45% |
| NKE250620C00110000 | 2024-04-30 12:37PM EDT | 110.00 | 6.40 | 5.95 | 6.25 | -0.44 | -6.43% | 3 | 380 | 31.00% |
| NKE250620C00115000 | 2024-04-30 2:51PM EDT | 115.00 | 4.85 | 3.55 | 4.95 | -0.55 | -10.19% | 2 | 2,351 | 30.46% |
| NKE250620C00120000 | 2024-04-26 10:13AM EDT | 120.00 | 4.69 | 2.91 | 3.90 | 0.00 | - | 2 | 1,273 | 30.04% |
| NKE250620C00125000 | 2024-04-17 10:33AM EDT | 125.00 | 3.65 | 2.00 | 3.05 | 0.00 | - | 2 | 1,089 | 29.66% |
| NKE250620C00130000 | 2024-04-26 12:27PM EDT | 130.00 | 2.74 | 1.54 | 2.48 | 0.00 | - | 2 | 1,120 | 29.77% |
| NKE250620C00135000 | 2024-04-26 1:26PM EDT | 135.00 | 2.05 | 1.17 | 1.98 | 0.00 | - | 1 | 422 | 29.72% |
| NKE250620C00140000 | 2024-04-30 12:18PM EDT | 140.00 | 1.45 | 1.35 | 1.59 | 0.00 | - | 10 | 1,232 | 29.74% |
| NKE250620C00145000 | 2024-04-25 10:01AM EDT | 145.00 | 1.09 | 1.04 | 1.48 | 0.00 | - | 4 | 623 | 30.87% |
| NKE250620C00150000 | 2024-04-30 3:35PM EDT | 150.00 | 0.87 | 0.80 | 1.39 | -0.04 | -4.40% | 2 | 312 | 31.97% |
| NKE250620C00155000 | 2024-04-30 1:10PM EDT | 155.00 | 0.68 | 0.62 | 1.09 | +0.02 | +3.03% | 1 | 530 | 31.67% |
| NKE250620C00160000 | 2024-04-24 12:06PM EDT | 160.00 | 0.64 | 0.45 | 2.32 | 0.00 | - | 1 | 329 | 39.68% |
| NKE250620C00165000 | 2024-04-30 2:11PM EDT | 165.00 | 0.41 | 0.00 | 2.09 | -0.04 | -8.89% | 1 | 294 | 40.05% |
| NKE250620C00170000 | 2024-04-29 1:29PM EDT | 170.00 | 0.43 | 0.00 | 2.91 | 0.00 | - | 2 | 2,000 | 45.20% |
| NKE250620C00175000 | 2024-04-30 3:16PM EDT | 175.00 | 0.32 | 0.00 | 1.27 | -0.06 | -15.79% | 2 | 13 | 38.12% |
| NKE250620C00180000 | 2024-04-30 12:26PM EDT | 180.00 | 0.25 | 0.18 | 0.31 | -0.10 | -28.57% | 4 | 429 | 30.52% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620P00045000 | 2024-04-30 3:18PM EDT | 45.00 | 0.34 | 0.00 | 0.54 | +0.08 | +30.77% | 2 | 955 | 40.28% |
| NKE250620P00047500 | 2024-04-30 3:14PM EDT | 47.50 | 0.39 | 0.24 | 0.92 | +0.02 | +5.41% | 2 | 25 | 42.25% |
| NKE250620P00050000 | 2024-04-30 3:16PM EDT | 50.00 | 0.48 | 0.00 | 4.75 | +0.03 | +6.67% | 2 | 26 | 51.07% |
| NKE250620P00055000 | 2024-04-30 3:18PM EDT | 55.00 | 0.75 | 0.00 | 5.00 | +0.07 | +10.29% | 2 | 23 | 58.73% |
| NKE250620P00060000 | 2024-04-26 2:44PM EDT | 60.00 | 1.06 | 1.02 | 1.54 | 0.00 | - | 2 | 681 | 33.94% |
| NKE250620P00065000 | 2024-04-30 2:37PM EDT | 65.00 | 1.72 | 1.10 | 1.77 | +0.16 | +10.26% | 1 | 3,342 | 30.31% |
| NKE250620P00070000 | 2024-04-30 2:26PM EDT | 70.00 | 2.41 | 2.10 | 2.52 | -0.12 | -4.74% | 2 | 2,320 | 28.98% |
| NKE250620P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 3.07 | 2.43 | 3.55 | 0.00 | - | 15 | 1,271 | 27.89% |
| NKE250620P00080000 | 2024-04-30 11:48AM EDT | 80.00 | 4.59 | 3.95 | 4.85 | +0.24 | +5.52% | 3 | 7,063 | 26.78% |
| NKE250620P00082500 | 2024-04-26 9:40AM EDT | 82.50 | 4.83 | 5.40 | 6.70 | 0.00 | - | 10 | 1,371 | 29.40% |
| NKE250620P00085000 | 2024-04-29 11:11AM EDT | 85.00 | 5.90 | 6.30 | 9.00 | 0.00 | - | 93 | 1,981 | 32.72% |
| NKE250620P00087500 | 2024-04-29 11:23AM EDT | 87.50 | 6.80 | 7.25 | 10.00 | 0.00 | - | 21 | 1,337 | 32.09% |
| NKE250620P00090000 | 2024-04-29 11:20AM EDT | 90.00 | 7.75 | 8.30 | 8.50 | 0.00 | - | 173 | 1,071 | 24.76% |
| NKE250620P00092500 | 2024-04-26 12:43PM EDT | 92.50 | 8.70 | 9.40 | 9.60 | 0.00 | - | 3 | 1,490 | 24.15% |
| NKE250620P00095000 | 2024-04-30 2:57PM EDT | 95.00 | 10.70 | 10.60 | 12.90 | +0.65 | +6.47% | 60 | 6,606 | 28.88% |
| NKE250620P00097500 | 2024-04-15 11:16AM EDT | 97.50 | 11.65 | 11.55 | 12.20 | 0.00 | - | 3 | 814 | 23.19% |
| NKE250620P00100000 | 2024-04-26 10:25AM EDT | 100.00 | 12.00 | 13.30 | 13.70 | 0.00 | - | 6 | 1,038 | 22.83% |
| NKE250620P00105000 | 2024-04-29 12:45PM EDT | 105.00 | 15.57 | 15.90 | 18.50 | 0.00 | - | 1 | 509 | 26.24% |
| NKE250620P00110000 | 2024-04-26 2:47PM EDT | 110.00 | 18.94 | 19.65 | 22.50 | 0.00 | - | 5 | 328 | 26.91% |
| NKE250620P00115000 | 2024-04-24 11:45AM EDT | 115.00 | 22.20 | 21.55 | 24.65 | 0.00 | - | 1 | 690 | 20.75% |
| NKE250620P00120000 | 2024-03-27 10:02AM EDT | 120.00 | 27.60 | 25.75 | 26.30 | 0.00 | - | 3 | 382 | 0.00% |
| NKE250620P00125000 | 2024-04-23 3:14PM EDT | 125.00 | 30.95 | 30.65 | 33.90 | 0.00 | - | 1 | 8 | 22.04% |
| NKE250620P00130000 | 2024-03-21 12:16PM EDT | 130.00 | 30.15 | 33.60 | 37.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE250620P00135000 | 2024-03-21 12:55PM EDT | 135.00 | 34.25 | 38.00 | 43.00 | 0.00 | - | 1 | 0 | 19.09% |
| NKE250620P00140000 | 2024-01-02 11:12AM EDT | 140.00 | 33.65 | 37.80 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620P00145000 | 2023-12-08 3:10PM EDT | 145.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE250620P00150000 | 2023-12-19 4:18PM EDT | 150.00 | 30.20 | 46.55 | 51.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620P00155000 | 2023-09-19 1:24PM EDT | 155.00 | 60.30 | 51.45 | 52.50 | 0.00 | - | - | 0 | 0.00% |
| NKE250620P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.85 | 56.95 | 60.45 | 0.00 | - | 2 | 0 | 0.00% |
