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
1,0676 -0,0049 (-0,46 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 271,16 -2 750,34 (-4,66 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219C00045000 | 2024-04-04 2:15PM EDT | 45.00 | 47.00 | 47.00 | 52.00 | 0.00 | - | 1 | 2 | 61.37% |
| NKE251219C00050000 | 2024-04-03 9:30AM EDT | 50.00 | 44.00 | 42.50 | 47.50 | 0.00 | - | 2 | 4 | 56.51% |
| NKE251219C00055000 | 2023-12-22 3:03PM EDT | 55.00 | 57.21 | 47.05 | 50.55 | 0.00 | - | 1 | 9 | 73.32% |
| NKE251219C00060000 | 2024-04-02 2:54PM EDT | 60.00 | 35.60 | 36.10 | 39.00 | 0.00 | - | 10 | 10 | 49.28% |
| NKE251219C00065000 | 2024-04-08 11:37AM EDT | 65.00 | 30.54 | 31.10 | 33.50 | 0.00 | - | 2 | 13 | 41.66% |
| NKE251219C00070000 | 2024-04-23 1:10PM EDT | 70.00 | 31.12 | 27.15 | 31.50 | 0.00 | - | 1 | 58 | 44.89% |
| NKE251219C00075000 | 2024-04-18 9:32AM EDT | 75.00 | 28.40 | 23.90 | 26.45 | 0.00 | - | 1 | 22 | 38.87% |
| NKE251219C00080000 | 2024-04-29 9:51AM EDT | 80.00 | 24.20 | 20.95 | 24.90 | 0.00 | - | 1 | 19 | 41.69% |
| NKE251219C00082500 | 2024-04-08 11:38AM EDT | 82.50 | 19.40 | 20.65 | 21.65 | 0.00 | - | - | 1 | 36.88% |
| NKE251219C00085000 | 2024-04-19 12:12PM EDT | 85.00 | 22.30 | 19.55 | 20.00 | 0.00 | - | 1 | 24 | 35.88% |
| NKE251219C00087500 | 2024-04-15 1:30PM EDT | 87.50 | 19.35 | 16.20 | 18.70 | 0.00 | - | 1 | 29 | 35.59% |
| NKE251219C00090000 | 2024-04-22 11:28AM EDT | 90.00 | 17.65 | 16.50 | 19.50 | 0.00 | - | 16 | 52 | 39.81% |
| NKE251219C00092500 | 2024-04-18 1:55PM EDT | 92.50 | 17.50 | 15.65 | 16.25 | 0.00 | - | 1 | 20 | 34.95% |
| NKE251219C00095000 | 2024-04-24 10:27AM EDT | 95.00 | 15.70 | 13.65 | 14.75 | 0.00 | - | 2 | 33 | 33.86% |
| NKE251219C00097500 | 2024-04-22 10:20AM EDT | 97.50 | 15.05 | 13.30 | 13.75 | 0.00 | - | 1 | 50 | 33.74% |
| NKE251219C00100000 | 2024-04-26 3:53PM EDT | 100.00 | 13.15 | 12.30 | 12.60 | 0.00 | - | 1 | 102 | 33.18% |
| NKE251219C00105000 | 2024-04-30 2:29PM EDT | 105.00 | 10.63 | 8.85 | 10.75 | +0.02 | +0.19% | 4 | 261 | 32.68% |
| NKE251219C00110000 | 2024-04-24 3:26PM EDT | 110.00 | 9.88 | 8.65 | 9.05 | 0.00 | - | 3 | 570 | 32.06% |
| NKE251219C00115000 | 2024-04-30 1:24PM EDT | 115.00 | 7.55 | 7.20 | 7.65 | -1.45 | -16.11% | 1 | 144 | 31.68% |
| NKE251219C00120000 | 2024-04-24 12:43PM EDT | 120.00 | 7.10 | 6.00 | 8.50 | 0.00 | - | 2 | 174 | 36.05% |
| NKE251219C00125000 | 2024-04-24 11:34AM EDT | 125.00 | 5.90 | 4.90 | 6.50 | 0.00 | - | 1 | 1,529 | 33.69% |
| NKE251219C00130000 | 2024-04-23 12:25PM EDT | 130.00 | 4.96 | 2.00 | 6.50 | 0.00 | - | 1 | 91 | 35.76% |
| NKE251219C00135000 | 2024-04-30 2:09PM EDT | 135.00 | 3.50 | 3.40 | 4.50 | -0.05 | -1.41% | 3 | 699 | 32.53% |
| NKE251219C00140000 | 2024-04-23 9:54AM EDT | 140.00 | 3.38 | 2.75 | 3.10 | 0.00 | - | 2 | 135 | 30.15% |
| NKE251219C00145000 | 2024-04-19 3:54PM EDT | 145.00 | 3.00 | 2.09 | 2.58 | 0.00 | - | 1 | 99 | 29.98% |
| NKE251219C00150000 | 2024-04-18 9:55AM EDT | 150.00 | 2.65 | 1.85 | 2.12 | 0.00 | - | 1 | 108 | 29.72% |
| NKE251219C00155000 | 2024-04-09 9:35AM EDT | 155.00 | 1.59 | 1.53 | 2.01 | 0.00 | - | 2 | 202 | 30.62% |
| NKE251219C00160000 | 2024-04-30 3:20PM EDT | 160.00 | 1.36 | 1.27 | 1.78 | -0.49 | -26.49% | 2 | 84 | 30.91% |
| NKE251219C00165000 | 2024-04-23 2:14PM EDT | 165.00 | 1.29 | 1.05 | 1.30 | 0.00 | - | 3 | 83 | 29.83% |
| NKE251219C00170000 | 2024-04-25 3:26PM EDT | 170.00 | 1.06 | 0.89 | 1.05 | 0.00 | - | 2 | 64 | 29.54% |
| NKE251219C00175000 | 2024-04-25 3:27PM EDT | 175.00 | 0.88 | 0.71 | 1.10 | 0.00 | - | 2 | 211 | 30.86% |
| NKE251219C00180000 | 2024-04-24 10:56AM EDT | 180.00 | 0.75 | 0.62 | 0.72 | 0.00 | - | 1 | 555 | 29.33% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219P00045000 | 2024-04-30 12:36PM EDT | 45.00 | 0.46 | 0.00 | 1.35 | -0.02 | -4.17% | 6 | 752 | 41.38% |
| NKE251219P00047500 | 2024-04-22 11:10AM EDT | 47.50 | 0.76 | 0.29 | 0.96 | 0.00 | - | 2 | 14 | 35.61% |
| NKE251219P00050000 | 2024-04-22 11:13AM EDT | 50.00 | 0.88 | 0.52 | 1.25 | 0.00 | - | 2 | 133 | 35.52% |
| NKE251219P00055000 | 2024-04-30 3:19PM EDT | 55.00 | 1.26 | 1.21 | 1.35 | +0.03 | +2.44% | 2 | 286 | 31.57% |
| NKE251219P00060000 | 2024-04-15 12:00PM EDT | 60.00 | 1.77 | 1.76 | 1.91 | 0.00 | - | 2 | 367 | 30.24% |
| NKE251219P00065000 | 2024-04-29 2:15PM EDT | 65.00 | 2.40 | 2.47 | 2.66 | 0.00 | - | 2 | 491 | 29.08% |
| NKE251219P00070000 | 2024-04-30 1:00PM EDT | 70.00 | 3.45 | 3.35 | 3.65 | +0.25 | +7.81% | 2 | 310 | 28.11% |
| NKE251219P00075000 | 2024-04-30 9:45AM EDT | 75.00 | 4.45 | 4.55 | 5.05 | -0.05 | -1.11% | 7 | 914 | 27.66% |
| NKE251219P00080000 | 2024-04-26 11:34AM EDT | 80.00 | 5.60 | 6.00 | 8.50 | 0.00 | - | 44 | 1,369 | 31.56% |
| NKE251219P00082500 | 2024-04-25 12:50PM EDT | 82.50 | 6.65 | 6.85 | 7.15 | 0.00 | - | 10 | 183 | 25.62% |
| NKE251219P00085000 | 2024-04-25 10:27AM EDT | 85.00 | 7.79 | 7.75 | 10.40 | 0.00 | - | 3 | 227 | 30.53% |
| NKE251219P00087500 | 2024-04-05 12:42PM EDT | 87.50 | 10.05 | 8.70 | 9.90 | 0.00 | - | 1 | 105 | 26.56% |
| NKE251219P00090000 | 2024-04-29 11:12AM EDT | 90.00 | 9.30 | 8.85 | 10.15 | 0.00 | - | 2 | 1,306 | 24.26% |
| NKE251219P00092500 | 2024-04-03 11:55AM EDT | 92.50 | 11.81 | 10.95 | 12.55 | 0.00 | - | 1 | 50 | 26.47% |
| NKE251219P00095000 | 2024-04-23 3:57PM EDT | 95.00 | 11.69 | 12.00 | 12.50 | 0.00 | - | 1 | 223 | 23.26% |
| NKE251219P00097500 | 2024-04-26 3:59PM EDT | 97.50 | 12.81 | 13.35 | 14.05 | 0.00 | - | 10 | 71 | 23.29% |
| NKE251219P00100000 | 2024-04-26 2:47PM EDT | 100.00 | 14.04 | 14.50 | 15.25 | 0.00 | - | 5 | 1,076 | 22.39% |
| NKE251219P00105000 | 2024-04-29 12:45PM EDT | 105.00 | 16.90 | 17.50 | 20.10 | 0.00 | - | 1 | 280 | 25.42% |
| NKE251219P00110000 | 2024-04-19 10:52AM EDT | 110.00 | 19.37 | 20.90 | 23.20 | 0.00 | - | 1 | 65 | 24.10% |
| NKE251219P00115000 | 2024-04-11 1:57PM EDT | 115.00 | 25.30 | 24.10 | 25.25 | 0.00 | - | 1 | 249 | 19.12% |
| NKE251219P00120000 | 2024-04-15 10:10AM EDT | 120.00 | 29.00 | 26.75 | 31.30 | 0.00 | - | 1 | 45 | 24.21% |
| NKE251219P00125000 | 2023-12-20 11:39AM EDT | 125.00 | 16.95 | 26.10 | 28.65 | 0.00 | - | 1 | 29 | 0.00% |
| NKE251219P00130000 | 2023-12-08 2:37PM EDT | 130.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE251219P00135000 | 2024-04-02 2:26PM EDT | 135.00 | 44.10 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 25.86% |
| NKE251219P00140000 | 2024-03-21 3:37PM EDT | 140.00 | 39.90 | 43.00 | 48.00 | 0.00 | - | 4 | 0 | 17.21% |
| NKE251219P00145000 | 2023-08-10 3:21PM EDT | 145.00 | 37.40 | 45.95 | 48.65 | 0.00 | - | - | 0 | 0.00% |
| NKE251219P00155000 | 2023-09-19 1:26PM EDT | 155.00 | 60.30 | 50.65 | 53.15 | 0.00 | - | - | 0 | 0.00% |
| NKE251219P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.85 | 56.75 | 59.40 | 0.00 | - | 2 | 0 | 0.00% |
