La bourse est fermée
Dow Jones
38 028,45 -357,64 (-0,93 %) Nasdaq
15 816,17 -166,91 (-1,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
NIKE, Inc. (NKE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM 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 | 16.75 | 19.95 | 0.00 | - | - | 18 | 148.83% |
| NKE240503C00077000 | 2024-04-25 11:20AM EDT | 77.00 | 16.30 | 14.10 | 17.90 | 0.00 | - | - | 2 | 103.52% |
| NKE240503C00080000 | 2024-03-28 3:37PM EDT | 80.00 | 14.50 | 13.10 | 16.00 | 0.00 | - | 2 | 2 | 169.34% |
| NKE240503C00082000 | 2024-04-12 3:58PM EDT | 82.00 | 10.37 | 9.00 | 12.95 | 0.00 | - | 4 | 1 | 71.68% |
| NKE240503C00083000 | 2024-04-22 9:50AM EDT | 83.00 | 11.30 | 8.00 | 12.05 | 0.00 | - | 1 | 16 | 70.51% |
| NKE240503C00085000 | 2024-04-26 10:05AM EDT | 85.00 | 10.25 | 6.05 | 9.85 | 0.00 | - | 1 | 13 | 52.15% |
| NKE240503C00086000 | 2024-04-15 11:24AM EDT | 86.00 | 8.15 | 5.75 | 8.10 | 0.00 | - | 1 | 3 | 99.71% |
| NKE240503C00087000 | 2024-04-30 12:22PM EDT | 87.00 | 6.30 | 4.45 | 7.95 | +0.05 | +0.80% | 1 | 15 | 56.15% |
| NKE240503C00088000 | 2024-04-26 3:55PM EDT | 88.00 | 6.15 | 3.10 | 5.40 | 0.00 | - | 8 | 343 | 57.52% |
| NKE240503C00089000 | 2024-04-26 2:54PM EDT | 89.00 | 5.17 | 4.00 | 4.25 | 0.00 | - | 5 | 423 | 44.04% |
| NKE240503C00090000 | 2024-04-30 9:35AM EDT | 90.00 | 2.95 | 3.10 | 3.20 | -1.22 | -29.26% | 1 | 1,100 | 34.57% |
| NKE240503C00091000 | 2024-04-30 11:16AM EDT | 91.00 | 2.35 | 2.23 | 2.29 | -0.70 | -22.95% | 15 | 256 | 29.69% |
| NKE240503C00092000 | 2024-04-30 11:53AM EDT | 92.00 | 1.53 | 1.47 | 1.51 | -0.91 | -37.30% | 30 | 250 | 26.81% |
| NKE240503C00093000 | 2024-04-30 2:07PM EDT | 93.00 | 0.87 | 0.89 | 0.92 | -0.83 | -47.98% | 237 | 451 | 25.68% |
| NKE240503C00094000 | 2024-04-30 1:48PM EDT | 94.00 | 0.51 | 0.46 | 0.48 | -0.53 | -50.96% | 169 | 1,011 | 24.32% |
| NKE240503C00095000 | 2024-04-30 1:58PM EDT | 95.00 | 0.23 | 0.21 | 0.25 | -0.36 | -61.02% | 1,162 | 2,534 | 24.71% |
| NKE240503C00096000 | 2024-04-30 1:50PM EDT | 96.00 | 0.11 | 0.09 | 0.12 | -0.16 | -59.26% | 383 | 1,940 | 25.10% |
| NKE240503C00097000 | 2024-04-30 1:58PM EDT | 97.00 | 0.04 | 0.04 | 0.05 | -0.09 | -64.29% | 207 | 1,844 | 25.20% |
| NKE240503C00098000 | 2024-04-30 1:44PM EDT | 98.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 785 | 1,499 | 27.15% |
| NKE240503C00099000 | 2024-04-30 1:17PM EDT | 99.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 14 | 451 | 29.30% |
| NKE240503C00100000 | 2024-04-30 12:24PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 1,115 | 35.55% |
| NKE240503C00101000 | 2024-04-30 9:50AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 237 | 143 | 25.00% |
| NKE240503C00102000 | 2024-04-29 3:52PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 591 | 40.63% |
| NKE240503C00103000 | 2024-04-29 2:53PM EDT | 103.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 313 | 599 | 46.88% |
| NKE240503C00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 52 | 50.78% |
| NKE240503C00105000 | 2024-04-15 11:55AM EDT | 105.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 69 | 54.30% |
| NKE240503C00106000 | 2024-04-26 2:20PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 647 | 50.00% |
| NKE240503C00107000 | 2024-04-25 12:57PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13 | 50.00% |
| NKE240503C00108000 | 2024-04-29 10:49AM EDT | 108.00 | 0.45 | 0.00 | 0.01 | 0.00 | - | 1 | 788 | 53.13% |
| NKE240503C00109000 | 2024-04-22 9:56AM EDT | 109.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 106.45% |
| NKE240503C00110000 | 2024-04-26 11:24AM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 74 | 76.56% |
| NKE240503C00111000 | 2024-04-18 10:40AM EDT | 111.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 250 | 251 | 115.23% |
| NKE240503C00112000 | 2024-04-18 10:40AM EDT | 112.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 100 | 217 | 97.46% |
| NKE240503C00113000 | 2024-04-18 10:51AM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 235 | 316 | 75.00% |
| NKE240503C00114000 | 2024-04-02 9:53AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 68.75% |
| NKE240503C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 71.88% |
| 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 | 123.44% |
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 | 0.03 | 0.00 | - | 2 | 6 | 106.25% |
| NKE240503P00075000 | 2024-04-15 1:14PM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 202 | 45 | 84.38% |
| NKE240503P00077000 | 2024-04-15 1:13PM EDT | 77.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 75.78% |
| NKE240503P00078000 | 2024-04-18 10:34AM EDT | 78.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 121 | 87 | 71.09% |
| NKE240503P00079000 | 2024-04-18 10:27AM EDT | 79.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 105 | 64.06% |
| NKE240503P00080000 | 2024-04-29 12:36PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 326 | 56.25% |
| NKE240503P00081000 | 2024-04-25 10:11AM EDT | 81.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 150 | 52.34% |
| NKE240503P00082000 | 2024-04-25 12:28PM EDT | 82.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 109 | 50.78% |
| NKE240503P00083000 | 2024-04-29 9:58AM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 270 | 50.78% |
| NKE240503P00084000 | 2024-04-25 3:13PM EDT | 84.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 36 | 89 | 46.09% |
| NKE240503P00085000 | 2024-04-30 9:40AM EDT | 85.00 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 1 | 1,360 | 41.41% |
| NKE240503P00086000 | 2024-04-29 2:26PM EDT | 86.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 15 | 7,063 | 44.73% |
| NKE240503P00087000 | 2024-04-30 1:06PM EDT | 87.00 | 0.01 | 0.01 | 0.13 | -0.03 | -75.00% | 2 | 284 | 42.58% |
| NKE240503P00088000 | 2024-04-30 1:30PM EDT | 88.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 3 | 606 | 30.86% |
| NKE240503P00089000 | 2024-04-30 1:30PM EDT | 89.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 73 | 364 | 28.13% |
| NKE240503P00090000 | 2024-04-30 2:03PM EDT | 90.00 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 146 | 946 | 25.68% |
| NKE240503P00091000 | 2024-04-30 1:59PM EDT | 91.00 | 0.28 | 0.25 | 0.28 | +0.09 | +47.37% | 270 | 1,869 | 24.02% |
| NKE240503P00092000 | 2024-04-30 2:04PM EDT | 92.00 | 0.50 | 0.50 | 0.52 | +0.20 | +66.67% | 440 | 1,518 | 22.75% |
| NKE240503P00093000 | 2024-04-30 1:58PM EDT | 93.00 | 0.91 | 0.89 | 0.93 | +0.39 | +75.00% | 405 | 1,272 | 21.88% |
| NKE240503P00094000 | 2024-04-30 1:49PM EDT | 94.00 | 1.43 | 1.47 | 1.50 | +0.55 | +62.50% | 143 | 1,412 | 20.22% |
| NKE240503P00095000 | 2024-04-30 2:03PM EDT | 95.00 | 2.23 | 2.20 | 2.29 | +0.63 | +39.38% | 117 | 532 | 19.83% |
| NKE240503P00096000 | 2024-04-30 12:21PM EDT | 96.00 | 2.93 | 2.96 | 3.20 | +0.76 | +35.02% | 6 | 240 | 19.53% |
| NKE240503P00097000 | 2024-04-30 10:00AM EDT | 97.00 | 3.68 | 3.40 | 4.90 | +0.58 | +18.71% | 4 | 62 | 56.30% |
| NKE240503P00098000 | 2024-04-26 3:38PM EDT | 98.00 | 4.00 | 4.50 | 6.40 | 0.00 | - | 22 | 49 | 79.79% |
| NKE240503P00099000 | 2024-04-30 10:42AM EDT | 99.00 | 5.55 | 4.40 | 7.40 | +1.05 | +23.33% | 1 | 15 | 87.21% |
| NKE240503P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 5.48 | 5.30 | 8.90 | 0.00 | - | 1 | 0 | 110.16% |
| NKE240503P00101000 | 2024-04-25 10:35AM EDT | 101.00 | 8.05 | 6.10 | 9.95 | 0.00 | - | 1 | 1 | 118.99% |
| NKE240503P00102000 | 2024-04-18 1:30PM EDT | 102.00 | 7.20 | 7.85 | 10.35 | 0.00 | - | 8 | 0 | 106.06% |
| 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 | 9.20 | 12.95 | 0.00 | - | 4 | 0 | 139.45% |
| NKE240503P00105000 | 2024-04-11 10:00AM EDT | 105.00 | 13.62 | 10.40 | 13.25 | 0.00 | - | 1 | 0 | 120.75% |
| NKE240503P00106000 | 2024-04-09 3:25PM EDT | 106.00 | 15.60 | 11.10 | 14.65 | 0.00 | - | 4 | 0 | 141.70% |
| NKE240503P00107000 | 2024-04-05 10:13AM EDT | 107.00 | 17.05 | 12.20 | 16.00 | 0.00 | - | 1 | 0 | 160.06% |
| 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 | 86.72% |
| NKE240503P00111000 | 2024-04-26 3:55PM EDT | 111.00 | 17.00 | 16.95 | 20.00 | 0.00 | - | 1 | 0 | 111.04% |
| NKE240503P00112000 | 2024-04-26 9:40AM EDT | 112.00 | 17.00 | 17.45 | 20.75 | 0.00 | - | 4 | 0 | 179.30% |
| NKE240503P00113000 | 2024-04-23 10:00AM EDT | 113.00 | 18.95 | 18.15 | 21.75 | 0.00 | - | 1 | 0 | 184.57% |
| NKE240503P00114000 | 2024-04-26 9:46AM EDT | 114.00 | 18.95 | 19.35 | 23.00 | 0.00 | - | 17 | 0 | 78.13% |
| NKE240503P00115000 | 2024-03-22 10:18AM EDT | 115.00 | 22.66 | 18.00 | 22.15 | 0.00 | - | 2 | 0 | 0.00% |
