La bourse ferme dans 4 h 4 min

NIKE, Inc. (NKE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
158,45+0,63 (+0,40 %)
À la clôture : 4:00PM EDT
158,70 +0,25 (+0,16 %)
Avant Bourse : 07:21AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NKE211022C000900002021-10-01 11:13AM EDT90.0055.750.000.000.00-140.00%
NKE211022C000950002021-10-12 1:54PM EDT95.0056.900.000.000.00-130.00%
NKE211022C001000002021-09-28 1:40PM EDT100.0045.800.000.000.00--10.00%
NKE211022C001050002021-10-04 2:38PM EDT105.0041.850.000.000.00-130.00%
NKE211022C001100002021-10-01 11:13AM EDT110.0035.800.000.000.00-460.00%
NKE211022C001150002021-09-27 10:32AM EDT115.0034.550.000.000.00--10.00%
NKE211022C001200002021-09-29 3:40PM EDT120.0026.840.000.000.00-330.00%
NKE211022C001250002021-09-27 10:32AM EDT125.0024.740.000.000.00--10.00%
NKE211022C001300002021-10-15 2:09PM EDT130.0027.640.000.000.00-130.00%
NKE211022C001340002021-10-04 10:35AM EDT134.0013.000.000.000.00--30.00%
NKE211022C001350002021-10-18 11:55AM EDT135.0023.340.000.000.00-4260.00%
NKE211022C001370002021-10-13 11:06AM EDT137.0017.140.000.000.00-19200.00%
NKE211022C001400002021-10-20 2:23PM EDT140.0018.470.000.000.00-1340.00%
NKE211022C001420002021-10-06 3:05PM EDT142.007.650.000.000.00-220.00%
NKE211022C001430002021-10-07 9:31AM EDT143.008.750.000.000.00--30.00%
NKE211022C001440002021-10-04 9:40AM EDT144.004.900.000.000.00--20.00%
NKE211022C001450002021-10-18 11:55AM EDT145.0013.360.000.000.00-41060.00%
NKE211022C001460002021-10-20 3:31PM EDT146.0012.100.000.000.00-1610.00%
NKE211022C001470002021-10-19 10:56AM EDT147.0010.660.000.000.00-1370.00%
NKE211022C001480002021-10-18 3:56PM EDT148.0011.320.000.000.00-21920.00%
NKE211022C001490002021-10-19 1:18PM EDT149.008.550.000.000.00-231210.00%
NKE211022C001500002021-10-20 11:13AM EDT150.007.370.000.000.00-115270.00%
NKE211022C001525002021-10-20 1:09PM EDT152.505.520.000.000.00-147820.00%
NKE211022C001550002021-10-20 3:55PM EDT155.003.500.000.000.00-569120.00%
NKE211022C001575002021-10-20 3:59PM EDT157.501.490.000.000.00-9381,8440.00%
NKE211022C001600002021-10-20 3:59PM EDT160.000.420.000.000.00-7,5573,0183.13%
NKE211022C001625002021-10-20 3:49PM EDT162.500.100.000.000.00-7471,1676.25%
NKE211022C001650002021-10-20 3:12PM EDT165.000.060.000.000.00-28579812.50%
NKE211022C001675002021-10-20 3:18PM EDT167.500.040.000.000.00-1830712.50%
NKE211022C001700002021-10-20 1:58PM EDT170.000.030.000.000.00-679725.00%
NKE211022C001725002021-10-19 3:03PM EDT172.500.040.000.000.00-106925.00%
NKE211022C001750002021-10-20 10:10AM EDT175.000.020.000.000.00-1544625.00%
NKE211022C001775002021-10-18 11:39AM EDT177.500.020.000.000.00-54525.00%
NKE211022C001800002021-10-18 10:12AM EDT180.000.020.000.000.00-9761,01250.00%
NKE211022C001850002021-10-18 3:08PM EDT185.000.010.000.000.00-4073350.00%
NKE211022C001900002021-10-20 10:51AM EDT190.000.010.000.000.00-262,59450.00%
NKE211022C001950002021-10-14 12:27PM EDT195.000.030.000.000.00-156850.00%
NKE211022C002000002021-10-14 3:52PM EDT200.000.020.000.000.00-124950.00%
NKE211022C002050002021-10-08 1:00PM EDT205.000.050.000.000.00-2510450.00%
NKE211022C002100002021-10-08 1:27PM EDT210.000.040.000.000.00-1250.00%
NKE211022C002150002021-10-08 3:53PM EDT215.000.020.000.000.00-16223950.00%
NKE211022C002200002021-10-13 3:00PM EDT220.000.020.000.000.00-2041550.00%
NKE211022C002250002021-10-13 1:29PM EDT225.000.010.000.000.00-1010750.00%
NKE211022C002300002021-09-27 12:39PM EDT230.000.040.000.000.00-40070350.00%
NKE211022C002350002021-09-29 10:42AM EDT235.000.030.000.000.00-3205650.00%
NKE211022C002400002021-09-28 10:13AM EDT240.000.040.000.000.00--3050.00%
NKE211022C002450002021-10-05 11:42AM EDT245.000.020.000.000.00--21850.00%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NKE211022P000800002021-09-29 10:46AM EDT80.000.040.000.000.00-160250.00%
NKE211022P000900002021-10-06 10:35AM EDT90.000.010.000.000.00-1050.00%
NKE211022P000950002021-10-08 11:05AM EDT95.000.010.000.000.00-2250.00%
NKE211022P001000002021-10-13 2:00PM EDT100.000.010.000.000.00-1050.00%
NKE211022P001050002021-10-14 2:37PM EDT105.000.010.000.000.00-26529950.00%
NKE211022P001100002021-10-19 10:27AM EDT110.000.010.000.000.00-28766750.00%
NKE211022P001150002021-10-18 10:46AM EDT115.000.020.000.000.00-5226350.00%
NKE211022P001200002021-10-20 3:55PM EDT120.000.010.000.000.00-1851550.00%
NKE211022P001250002021-10-20 12:28PM EDT125.000.010.000.000.00-142250.00%
NKE211022P001300002021-10-19 9:35AM EDT130.000.040.000.000.00-155750.00%
NKE211022P001340002021-10-18 9:49AM EDT134.000.010.000.000.00-125550.00%
NKE211022P001350002021-10-20 9:44AM EDT135.000.010.000.000.00-147850.00%
NKE211022P001360002021-10-13 1:28PM EDT136.000.050.000.000.00-111450.00%
NKE211022P001370002021-10-13 2:09PM EDT137.000.070.000.000.00-12950.00%
NKE211022P001380002021-10-19 1:23PM EDT138.000.010.000.000.00-12,29250.00%
NKE211022P001390002021-10-19 9:39AM EDT139.000.050.000.000.00-323050.00%
NKE211022P001400002021-10-20 3:53PM EDT140.000.010.000.000.00-21,41950.00%
NKE211022P001410002021-10-14 12:46PM EDT141.000.060.000.000.00-1012925.00%
NKE211022P001420002021-10-20 11:17AM EDT142.000.010.000.000.00-103325.00%
NKE211022P001430002021-10-15 12:47PM EDT143.000.030.000.000.00-2229325.00%
NKE211022P001440002021-10-18 10:32AM EDT144.000.020.000.000.00-120925.00%
NKE211022P001450002021-10-20 1:38PM EDT145.000.050.000.000.00-1167925.00%
NKE211022P001460002021-10-19 9:35AM EDT146.000.020.000.000.00-120225.00%
NKE211022P001470002021-10-18 10:20AM EDT147.000.050.000.000.00-1323625.00%
NKE211022P001480002021-10-20 2:40PM EDT148.000.030.000.000.00-116225.00%
NKE211022P001490002021-10-19 2:26PM EDT149.000.020.000.000.00-81,04525.00%
NKE211022P001500002021-10-20 3:47PM EDT150.000.030.000.000.00-2795312.50%
NKE211022P001525002021-10-20 2:38PM EDT152.500.050.000.000.00-1341,01012.50%
NKE211022P001550002021-10-20 3:59PM EDT155.000.140.000.000.00-7701,6296.25%
NKE211022P001575002021-10-20 3:58PM EDT157.500.570.000.000.00-7288723.13%
NKE211022P001600002021-10-20 2:46PM EDT160.001.980.000.000.00-1683470.00%
NKE211022P001625002021-10-20 9:56AM EDT162.505.050.000.000.00-20240.00%
NKE211022P001650002021-10-20 11:59AM EDT165.007.150.000.000.00-53710.00%
NKE211022P001675002021-10-18 9:57AM EDT167.5010.300.000.000.00-25250.00%
NKE211022P001700002021-10-19 9:53AM EDT170.0011.350.000.000.00-8280.00%
NKE211022P001725002021-10-19 1:53PM EDT172.5015.370.000.000.00-320.00%
NKE211022P001800002021-09-13 10:22AM EDT180.0020.3021.4525.250.00-11172.56%
NKE211022P001850002021-10-20 11:26AM EDT185.0027.350.000.000.00-400.00%
NKE211022P002000002021-09-28 11:53AM EDT200.0054.050.000.000.00--00.00%
NKE211022P002050002021-10-05 12:04PM EDT205.0054.900.000.000.00--00.00%