La bourse est fermée
Dow Jones
39 826,03 +267,92 (+0,68 %) Nasdaq
16 728,39 +217,21 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 065,80 +3 602,90 (+6,38 %)
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.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517C00095000 | 2024-05-15 2:06PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.20 | -86.96% | 347 | 4,226 | 27.54% |
| NKE240524C00095000 | 2024-05-15 1:54PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.24 | -0.44 | -64.71% | 257 | 1,067 | 23.34% |
| NKE240531C00095000 | 2024-05-15 2:02PM EDT | 2024-05-31 | 0.41 | 0.38 | 0.44 | -0.55 | -57.29% | 356 | 486 | 22.02% |
| NKE240607C00095000 | 2024-05-15 2:06PM EDT | 2024-06-07 | 0.60 | 0.57 | 0.63 | -0.66 | -52.80% | 23 | 154 | 21.39% |
| NKE240614C00095000 | 2024-05-15 12:46PM EDT | 2024-06-14 | 0.86 | 0.82 | 0.88 | -0.93 | -51.96% | 11 | 26 | 21.83% |
| NKE240621C00095000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 1.12 | 1.11 | 1.12 | -0.75 | -40.11% | 424 | 10,243 | 22.17% |
| NKE240628C00095000 | 2024-05-15 2:08PM EDT | 2024-06-28 | 2.54 | 2.05 | 2.49 | -1.01 | -28.77% | 31 | 25 | 32.18% |
| NKE240719C00095000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 3.05 | 3.00 | 3.05 | -0.85 | -21.79% | 489 | 3,697 | 30.36% |
| NKE240920C00095000 | 2024-05-15 2:05PM EDT | 2024-09-20 | 4.50 | 4.40 | 4.55 | -0.88 | -16.36% | 38 | 2,511 | 28.82% |
| NKE241018C00095000 | 2024-05-15 1:44PM EDT | 2024-10-18 | 5.92 | 5.70 | 5.90 | -1.24 | -17.32% | 2 | 916 | 31.85% |
| NKE241220C00095000 | 2024-05-15 12:50PM EDT | 2024-12-20 | 7.38 | 7.25 | 7.40 | -1.07 | -12.66% | 2 | 1,441 | 32.24% |
| NKE250117C00095000 | 2024-05-15 1:37PM EDT | 2025-01-17 | 8.15 | 7.90 | 8.00 | -1.20 | -12.83% | 47 | 5,673 | 32.37% |
| NKE250321C00095000 | 2024-05-13 2:02PM EDT | 2025-03-21 | 9.70 | 9.10 | 9.25 | 0.00 | - | 9 | 1,069 | 32.64% |
| NKE250620C00095000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 11.32 | 10.70 | 10.90 | +0.52 | +4.81% | 10 | 484 | 33.03% |
| NKE251219C00095000 | 2024-04-24 10:27AM EDT | 2025-12-19 | 15.70 | 13.55 | 14.00 | 0.00 | - | 2 | 33 | 34.18% |
| NKE260116C00095000 | 2024-05-15 2:08PM EDT | 2026-01-16 | 14.33 | 14.30 | 14.40 | -0.97 | -6.07% | 12 | 392 | 34.25% |
| NKE261218C00095000 | 2024-05-15 11:49AM EDT | 2026-12-18 | 19.10 | 18.25 | 19.50 | -0.77 | -3.88% | 5 | 57 | 36.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517P00095000 | 2024-05-15 1:04PM EDT | 2024-05-17 | 3.80 | 3.85 | 4.15 | +1.52 | +66.67% | 25 | 2,588 | 37.21% |
| NKE240524P00095000 | 2024-05-15 1:49PM EDT | 2024-05-24 | 3.95 | 3.95 | 4.15 | +1.30 | +49.06% | 16 | 149 | 20.36% |
| NKE240531P00095000 | 2024-05-15 1:54PM EDT | 2024-05-31 | 4.05 | 4.00 | 4.25 | +1.35 | +50.00% | 11 | 124 | 18.14% |
| NKE240607P00095000 | 2024-05-15 1:42PM EDT | 2024-06-07 | 4.48 | 4.50 | 4.65 | +1.43 | +46.89% | 2 | 18 | 21.68% |
| NKE240614P00095000 | 2024-05-10 10:35AM EDT | 2024-06-14 | 4.25 | 4.65 | 4.85 | 0.00 | - | 5 | 6 | 21.49% |
| NKE240621P00095000 | 2024-05-15 12:59PM EDT | 2024-06-21 | 4.85 | 4.85 | 5.00 | +1.00 | +25.97% | 28 | 8,988 | 20.97% |
| NKE240628P00095000 | 2024-05-10 12:57PM EDT | 2024-06-28 | 5.75 | 6.05 | 6.15 | 0.00 | - | 1 | 3 | 29.36% |
| NKE240719P00095000 | 2024-05-15 12:50PM EDT | 2024-07-19 | 6.50 | 6.40 | 6.50 | +1.10 | +20.37% | 122 | 3,795 | 26.65% |
| NKE240920P00095000 | 2024-05-15 10:54AM EDT | 2024-09-20 | 7.35 | 7.35 | 7.50 | +0.85 | +13.08% | 2 | 2,679 | 23.88% |
| NKE241018P00095000 | 2024-05-15 11:23AM EDT | 2024-10-18 | 7.80 | 8.30 | 8.45 | +0.63 | +8.79% | 276 | 1,876 | 25.72% |
| NKE241220P00095000 | 2024-05-02 3:31PM EDT | 2024-12-20 | 8.86 | 9.30 | 9.45 | 0.00 | - | 24 | 1,760 | 25.32% |
| NKE250117P00095000 | 2024-05-15 2:08PM EDT | 2025-01-17 | 9.70 | 9.65 | 9.80 | +0.86 | +9.84% | 34 | 3,808 | 25.03% |
| NKE250321P00095000 | 2024-05-10 10:32AM EDT | 2025-03-21 | 10.00 | 10.30 | 10.65 | 0.00 | - | 26 | 364 | 24.90% |
| NKE250620P00095000 | 2024-05-15 10:40AM EDT | 2025-06-20 | 10.95 | 10.60 | 11.75 | +0.55 | +5.29% | 17 | 6,617 | 24.79% |
| NKE251219P00095000 | 2024-05-03 10:25AM EDT | 2025-12-19 | 12.50 | 13.10 | 13.40 | 0.00 | - | 1 | 223 | 24.17% |
| NKE260116P00095000 | 2024-05-10 2:14PM EDT | 2026-01-16 | 13.25 | 13.10 | 13.55 | 0.00 | - | 8 | 1,392 | 23.93% |
| NKE261218P00095000 | 2024-05-08 10:48AM EDT | 2026-12-18 | 14.25 | 15.20 | 15.75 | 0.00 | - | 1 | 225 | 23.00% |
