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
38 292,26 +476,34 (+1,26 %) EUR/USD
1,0718 +0,0046 (+0,43 %) Gold future
2 334,00 +31,10 (+1,35 %) Bitcoin EUR
54 713,14 -1 347,29 (-2,40 %)
NIKE, Inc. (NKE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:15PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503C00075000 | 2024-04-22 1:26PM EDT | 75.00 | 19.85 | 14.65 | 17.35 | 0.00 | - | - | 18 | 197.36% |
| NKE240503C00077000 | 2024-04-25 11:20AM EDT | 77.00 | 16.30 | 12.50 | 15.65 | 0.00 | - | - | 2 | 194.82% |
| NKE240503C00080000 | 2024-03-28 3:37PM EDT | 80.00 | 14.50 | 13.10 | 16.00 | 0.00 | - | 2 | 2 | 245.02% |
| NKE240503C00082000 | 2024-04-12 3:58PM EDT | 82.00 | 10.37 | 7.55 | 10.50 | 0.00 | - | 4 | 1 | 137.79% |
| NKE240503C00083000 | 2024-04-22 9:50AM EDT | 83.00 | 11.30 | 6.55 | 9.65 | 0.00 | - | 1 | 16 | 134.57% |
| NKE240503C00085000 | 2024-05-01 2:50PM EDT | 85.00 | 6.23 | 4.50 | 7.55 | -4.02 | -39.22% | 11 | 13 | 110.01% |
| NKE240503C00086000 | 2024-04-15 11:24AM EDT | 86.00 | 8.15 | 3.45 | 7.40 | 0.00 | - | 1 | 3 | 131.10% |
| NKE240503C00087000 | 2024-04-30 12:22PM EDT | 87.00 | 6.30 | 2.82 | 6.30 | 0.00 | - | 1 | 15 | 115.92% |
| NKE240503C00088000 | 2024-05-01 10:30AM EDT | 88.00 | 2.81 | 2.67 | 3.75 | -3.34 | -54.31% | 3 | 343 | 47.36% |
| NKE240503C00089000 | 2024-05-01 2:38PM EDT | 89.00 | 2.20 | 2.20 | 2.67 | -2.97 | -57.45% | 173 | 423 | 34.86% |
| NKE240503C00090000 | 2024-05-01 2:45PM EDT | 90.00 | 1.70 | 1.51 | 1.80 | -0.95 | -35.85% | 289 | 1,100 | 30.18% |
| NKE240503C00091000 | 2024-05-01 2:53PM EDT | 91.00 | 1.03 | 1.04 | 1.31 | -0.80 | -43.72% | 472 | 266 | 34.33% |
| NKE240503C00092000 | 2024-05-01 2:58PM EDT | 92.00 | 0.56 | 0.54 | 0.58 | -0.54 | -49.09% | 583 | 284 | 26.27% |
| NKE240503C00093000 | 2024-05-01 2:57PM EDT | 93.00 | 0.27 | 0.24 | 0.27 | -0.43 | -61.43% | 992 | 633 | 25.68% |
| NKE240503C00094000 | 2024-05-01 2:07PM EDT | 94.00 | 0.09 | 0.10 | 0.12 | -0.24 | -72.73% | 318 | 1,062 | 26.17% |
| NKE240503C00095000 | 2024-05-01 2:50PM EDT | 95.00 | 0.03 | 0.04 | 0.06 | -0.09 | -75.00% | 405 | 2,826 | 27.74% |
| NKE240503C00096000 | 2024-05-01 2:47PM EDT | 96.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 395 | 2,104 | 29.30% |
| NKE240503C00097000 | 2024-05-01 2:22PM EDT | 97.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 112 | 1,771 | 34.38% |
| NKE240503C00098000 | 2024-05-01 2:52PM EDT | 98.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 1,164 | 36.72% |
| NKE240503C00099000 | 2024-05-01 12:57PM EDT | 99.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 441 | 41.41% |
| NKE240503C00100000 | 2024-05-01 2:44PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 56 | 1,107 | 45.70% |
| NKE240503C00101000 | 2024-05-01 9:33AM EDT | 101.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 379 | 79.39% |
| NKE240503C00102000 | 2024-04-29 3:52PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 591 | 50.00% |
| NKE240503C00103000 | 2024-04-29 2:53PM EDT | 103.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 313 | 599 | 136.91% |
| NKE240503C00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 6 | 52 | 143.75% |
| NKE240503C00105000 | 2024-04-15 11:55AM EDT | 105.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 69 | 79.30% |
| NKE240503C00106000 | 2024-04-26 2:20PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 647 | 64.06% |
| NKE240503C00107000 | 2024-04-25 12:57PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13 | 62.50% |
| NKE240503C00108000 | 2024-04-29 10:49AM EDT | 108.00 | 0.45 | 0.00 | 1.27 | 0.00 | - | 1 | 788 | 145.51% |
| NKE240503C00109000 | 2024-04-22 9:56AM EDT | 109.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 22 | 118.75% |
| NKE240503C00110000 | 2024-04-26 11:24AM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 74 | 95.70% |
| NKE240503C00111000 | 2024-04-18 10:40AM EDT | 111.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 250 | 251 | 138.28% |
| NKE240503C00112000 | 2024-04-18 10:40AM EDT | 112.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 100 | 217 | 120.70% |
| NKE240503C00113000 | 2024-04-18 10:51AM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 235 | 316 | 92.19% |
| NKE240503C00114000 | 2024-04-02 9:53AM EDT | 114.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 51 | 149.41% |
| NKE240503C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 87.50% |
| NKE240503C00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NKE240503C00125000 | 2024-04-04 3:44PM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 28 | 31 | 149.22% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503P00070000 | 2024-04-15 1:14PM EDT | 70.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 134.38% |
| NKE240503P00075000 | 2024-04-15 1:14PM EDT | 75.00 | 0.03 | 0.00 | 0.88 | 0.00 | - | 202 | 45 | 156.45% |
| NKE240503P00077000 | 2024-04-15 1:13PM EDT | 77.00 | 0.06 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 147.07% |
| NKE240503P00078000 | 2024-04-18 10:34AM EDT | 78.00 | 0.03 | 0.00 | 1.49 | 0.00 | - | 121 | 87 | 153.13% |
| NKE240503P00079000 | 2024-04-18 10:27AM EDT | 79.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 105 | 95.90% |
| NKE240503P00080000 | 2024-05-01 10:53AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 326 | 59.38% |
| NKE240503P00081000 | 2024-04-25 10:11AM EDT | 81.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 70 | 150 | 79.10% |
| NKE240503P00082000 | 2024-04-25 12:28PM EDT | 82.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 109 | 53.91% |
| NKE240503P00083000 | 2024-05-01 12:24PM EDT | 83.00 | 0.02 | 0.00 | 0.98 | 0.00 | - | 11 | 270 | 94.24% |
| NKE240503P00084000 | 2024-04-25 3:13PM EDT | 84.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 36 | 89 | 114.16% |
| NKE240503P00085000 | 2024-05-01 2:33PM EDT | 85.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 7 | 1,371 | 44.14% |
| NKE240503P00086000 | 2024-05-01 2:44PM EDT | 86.00 | 0.03 | 0.03 | 0.12 | 0.00 | - | 27 | 7,063 | 45.70% |
| NKE240503P00087000 | 2024-05-01 2:27PM EDT | 87.00 | 0.03 | 0.04 | 0.08 | +0.02 | +28.57% | 28 | 286 | 35.35% |
| NKE240503P00088000 | 2024-05-01 2:50PM EDT | 88.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 311 | 611 | 29.49% |
| NKE240503P00089000 | 2024-05-01 2:54PM EDT | 89.00 | 0.13 | 0.11 | 0.15 | +0.02 | +18.18% | 359 | 427 | 26.27% |
| NKE240503P00090000 | 2024-05-01 2:50PM EDT | 90.00 | 0.29 | 0.27 | 0.31 | +0.09 | +45.00% | 393 | 961 | 24.71% |
| NKE240503P00091000 | 2024-05-01 2:54PM EDT | 91.00 | 0.58 | 0.55 | 0.62 | +0.21 | +56.76% | 1,059 | 2,014 | 23.58% |
| NKE240503P00092000 | 2024-05-01 2:56PM EDT | 92.00 | 1.08 | 1.00 | 1.12 | +0.36 | +50.00% | 210 | 1,534 | 22.46% |
| NKE240503P00093000 | 2024-05-01 2:50PM EDT | 93.00 | 1.78 | 1.73 | 1.87 | +0.56 | +45.90% | 289 | 1,354 | 23.15% |
| NKE240503P00094000 | 2024-05-01 2:48PM EDT | 94.00 | 2.65 | 2.45 | 2.78 | +0.76 | +40.21% | 93 | 1,384 | 26.17% |
| NKE240503P00095000 | 2024-05-01 2:46PM EDT | 95.00 | 3.76 | 3.45 | 3.75 | +1.17 | +45.17% | 66 | 508 | 30.47% |
| NKE240503P00096000 | 2024-05-01 2:22PM EDT | 96.00 | 4.62 | 4.20 | 5.95 | +1.19 | +34.69% | 36 | 237 | 56.15% |
| NKE240503P00097000 | 2024-05-01 1:08PM EDT | 97.00 | 6.44 | 4.40 | 7.65 | +2.76 | +75.00% | 7 | 38 | 60.94% |
| NKE240503P00098000 | 2024-04-26 3:38PM EDT | 98.00 | 4.00 | 5.05 | 8.60 | 0.00 | - | 22 | 30 | 54.69% |
| NKE240503P00099000 | 2024-04-30 10:42AM EDT | 99.00 | 5.55 | 6.35 | 9.45 | 0.00 | - | 1 | 0 | 66.41% |
| NKE240503P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 5.48 | 7.40 | 10.45 | 0.00 | - | 1 | 0 | 74.22% |
| NKE240503P00101000 | 2024-04-25 10:35AM EDT | 101.00 | 8.05 | 8.25 | 11.65 | 0.00 | - | 1 | 1 | 82.03% |
| NKE240503P00102000 | 2024-04-18 1:30PM EDT | 102.00 | 7.20 | 9.40 | 12.65 | 0.00 | - | 8 | 0 | 93.16% |
| NKE240503P00103000 | 2024-03-27 11:35AM EDT | 103.00 | 9.79 | 7.00 | 9.15 | 0.00 | - | 12 | 0 | 0.00% |
| NKE240503P00104000 | 2024-04-09 3:25PM EDT | 104.00 | 13.35 | 11.55 | 14.55 | 0.00 | - | 4 | 0 | 106.54% |
| NKE240503P00105000 | 2024-04-11 10:00AM EDT | 105.00 | 13.62 | 12.60 | 15.60 | 0.00 | - | 1 | 0 | 115.72% |
| NKE240503P00106000 | 2024-04-09 3:25PM EDT | 106.00 | 15.60 | 13.60 | 16.60 | 0.00 | - | 4 | 0 | 121.39% |
| NKE240503P00107000 | 2024-04-05 10:13AM EDT | 107.00 | 17.05 | 14.10 | 17.60 | 0.00 | - | 1 | 0 | 105.08% |
| NKE240503P00108000 | 2024-03-28 9:44AM EDT | 108.00 | 13.50 | 13.15 | 15.15 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240503P00109000 | 2024-03-22 11:06AM EDT | 109.00 | 16.67 | 12.20 | 16.30 | 0.00 | - | 13 | 0 | 0.00% |
| NKE240503P00111000 | 2024-04-26 3:55PM EDT | 111.00 | 17.00 | 18.55 | 21.65 | 0.00 | - | 1 | 0 | 148.05% |
| NKE240503P00112000 | 2024-04-26 9:40AM EDT | 112.00 | 17.00 | 19.55 | 22.60 | 0.00 | - | 4 | 0 | 150.98% |
| NKE240503P00113000 | 2024-04-23 10:00AM EDT | 113.00 | 18.95 | 20.60 | 23.60 | 0.00 | - | 1 | 0 | 158.01% |
| NKE240503P00114000 | 2024-04-26 9:46AM EDT | 114.00 | 18.95 | 21.20 | 24.50 | 0.00 | - | 17 | 0 | 137.31% |
| NKE240503P00115000 | 2024-03-22 10:18AM EDT | 115.00 | 22.66 | 18.00 | 22.15 | 0.00 | - | 2 | 0 | 0.00% |
