La bourse est fermée
Dow Jones
39 833,54 +275,43 (+0,70 %) Nasdaq
16 731,29 +220,11 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,56 +3 517,98 (+6,23 %)
NIKE, Inc. (NKE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Prix d’exercice:90.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517C00090000 | 2024-05-15 1:33PM EDT | 2024-05-17 | 1.62 | 1.42 | 1.50 | -1.28 | -44.14% | 119 | 3,576 | 27.49% |
| NKE240524C00090000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 2.18 | 2.06 | 2.12 | -1.42 | -39.44% | 254 | 276 | 26.05% |
| NKE240531C00090000 | 2024-05-15 1:52PM EDT | 2024-05-31 | 2.42 | 2.44 | 2.50 | -1.51 | -38.42% | 13 | 24 | 25.00% |
| NKE240607C00090000 | 2024-05-15 1:24PM EDT | 2024-06-07 | 2.85 | 2.66 | 2.74 | -1.48 | -34.18% | 246 | 34 | 23.68% |
| NKE240614C00090000 | 2024-05-15 1:47PM EDT | 2024-06-14 | 3.00 | 2.75 | 3.05 | -1.60 | -34.78% | 9 | 19 | 23.83% |
| NKE240621C00090000 | 2024-05-15 1:09PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.35 | -1.01 | -23.17% | 41 | 2,520 | 24.12% |
| NKE240628C00090000 | 2024-05-14 2:51PM EDT | 2024-06-28 | 5.72 | 4.70 | 4.80 | 0.00 | - | 1 | 16 | 33.69% |
| NKE240719C00090000 | 2024-05-15 1:13PM EDT | 2024-07-19 | 5.50 | 5.35 | 5.45 | -0.97 | -14.99% | 55 | 592 | 32.08% |
| NKE240920C00090000 | 2024-05-15 12:41PM EDT | 2024-09-20 | 6.89 | 6.85 | 6.95 | -1.21 | -14.94% | 39 | 588 | 29.97% |
| NKE241018C00090000 | 2024-05-14 1:49PM EDT | 2024-10-18 | 9.30 | 8.20 | 8.35 | 0.00 | - | 3 | 2,400 | 33.12% |
| NKE241220C00090000 | 2024-05-15 12:55PM EDT | 2024-12-20 | 9.70 | 9.70 | 9.85 | -1.30 | -11.82% | 26 | 179 | 33.37% |
| NKE250117C00090000 | 2024-05-15 12:58PM EDT | 2025-01-17 | 10.55 | 10.35 | 10.50 | -0.98 | -8.50% | 12 | 2,356 | 33.64% |
| NKE250321C00090000 | 2024-05-15 12:54PM EDT | 2025-03-21 | 11.50 | 11.50 | 11.75 | -0.80 | -6.50% | 6 | 160 | 33.83% |
| NKE250620C00090000 | 2024-05-14 10:29AM EDT | 2025-06-20 | 14.55 | 13.15 | 13.35 | 0.00 | - | 1 | 108 | 34.03% |
| NKE251219C00090000 | 2024-04-22 11:28AM EDT | 2025-12-19 | 17.65 | 15.90 | 16.60 | 0.00 | - | 16 | 52 | 35.50% |
| NKE260116C00090000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 16.85 | 16.55 | 17.35 | -1.05 | -5.87% | 5 | 419 | 36.33% |
| NKE261218C00090000 | 2024-05-15 1:44PM EDT | 2026-12-18 | 20.75 | 20.15 | 21.20 | -1.15 | -5.25% | 2 | 117 | 36.03% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517P00090000 | 2024-05-15 2:00PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.25 | +0.11 | +84.62% | 944 | 9,520 | 19.34% |
| NKE240524P00090000 | 2024-05-15 1:58PM EDT | 2024-05-24 | 0.77 | 0.76 | 0.81 | +0.29 | +60.42% | 252 | 593 | 21.00% |
| NKE240531P00090000 | 2024-05-15 1:42PM EDT | 2024-05-31 | 1.05 | 1.03 | 1.09 | +0.42 | +66.67% | 65 | 257 | 19.85% |
| NKE240607P00090000 | 2024-05-15 1:42PM EDT | 2024-06-07 | 1.47 | 1.46 | 1.53 | +0.38 | +34.86% | 546 | 187 | 21.58% |
| NKE240614P00090000 | 2024-05-15 2:02PM EDT | 2024-06-14 | 1.75 | 1.24 | 1.83 | +0.44 | +36.36% | 27 | 92 | 21.90% |
| NKE240621P00090000 | 2024-05-15 1:54PM EDT | 2024-06-21 | 1.95 | 1.96 | 2.00 | +0.50 | +34.48% | 836 | 12,561 | 21.27% |
| NKE240628P00090000 | 2024-05-15 1:54PM EDT | 2024-06-28 | 3.30 | 3.25 | 3.35 | +0.64 | +25.00% | 39 | 618 | 30.30% |
| NKE240719P00090000 | 2024-05-15 1:52PM EDT | 2024-07-19 | 3.70 | 3.65 | 3.80 | +0.67 | +22.11% | 72 | 6,516 | 27.97% |
| NKE240920P00090000 | 2024-05-15 1:37PM EDT | 2024-09-20 | 4.70 | 4.70 | 4.80 | +0.55 | +13.25% | 12 | 3,444 | 24.70% |
| NKE241018P00090000 | 2024-05-15 12:39PM EDT | 2024-10-18 | 5.75 | 5.70 | 5.80 | +0.80 | +16.16% | 108 | 5,399 | 26.63% |
| NKE241220P00090000 | 2024-05-15 10:04AM EDT | 2024-12-20 | 6.35 | 6.70 | 6.85 | +0.23 | +3.76% | 1 | 1,575 | 26.27% |
| NKE250117P00090000 | 2024-05-15 1:15PM EDT | 2025-01-17 | 7.12 | 7.05 | 7.20 | +0.55 | +8.37% | 3,502 | 10,506 | 25.93% |
| NKE250321P00090000 | 2024-05-14 10:31AM EDT | 2025-03-21 | 7.05 | 7.80 | 8.10 | 0.00 | - | 1 | 177 | 25.88% |
| NKE250620P00090000 | 2024-05-14 1:33PM EDT | 2025-06-20 | 8.15 | 8.80 | 9.35 | 0.00 | - | 1 | 1,081 | 26.09% |
| NKE251219P00090000 | 2024-05-15 11:35AM EDT | 2025-12-19 | 10.30 | 9.20 | 11.40 | +0.50 | +5.10% | 1 | 1,307 | 26.20% |
| NKE260116P00090000 | 2024-05-15 1:37PM EDT | 2026-01-16 | 10.80 | 10.90 | 11.90 | +0.55 | +5.37% | 1 | 4,693 | 26.68% |
| NKE261218P00090000 | 2024-05-13 1:25PM EDT | 2026-12-18 | 12.77 | 12.85 | 13.35 | +0.17 | +1.35% | 1 | 600 | 23.98% |
