La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 615,10 -1 609,95 (-2,77 %)
NIKE, Inc. (NKE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517C00100000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 89 | 4,759 | 33.01% |
| NKE240524C00100000 | 2024-05-10 10:37AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.20 | -0.08 | -66.67% | 17 | 291 | 33.25% |
| NKE240531C00100000 | 2024-05-10 2:52PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.21 | -0.13 | -54.17% | 30 | 236 | 27.44% |
| NKE240607C00100000 | 2024-05-10 3:02PM EDT | 2024-06-07 | 0.15 | 0.12 | 0.16 | -0.20 | -57.14% | 4 | 254 | 22.36% |
| NKE240614C00100000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.23 | 0.22 | 0.23 | -0.37 | -61.67% | 35 | 54 | 21.73% |
| NKE240621C00100000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.34 | -0.37 | -53.62% | 530 | 10,981 | 21.95% |
| NKE240628C00100000 | 2024-05-10 3:55PM EDT | 2024-06-28 | 1.15 | 1.10 | 1.32 | -0.20 | -14.81% | 8 | 1 | 32.01% |
| NKE240719C00100000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 1.58 | 1.54 | 1.64 | -0.80 | -33.61% | 173 | 5,310 | 29.37% |
| NKE240920C00100000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 2.74 | 2.71 | 2.77 | -1.01 | -26.93% | 104 | 1,944 | 27.41% |
| NKE241018C00100000 | 2024-05-10 3:30PM EDT | 2024-10-18 | 3.90 | 3.80 | 4.00 | -1.03 | -20.89% | 17 | 2,729 | 30.49% |
| NKE241220C00100000 | 2024-05-10 10:45AM EDT | 2024-12-20 | 5.40 | 5.25 | 5.35 | -1.03 | -16.02% | 5 | 3,125 | 30.85% |
| NKE250117C00100000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 5.95 | 5.90 | 6.00 | -1.05 | -15.00% | 62 | 12,669 | 31.31% |
| NKE250321C00100000 | 2024-05-10 10:17AM EDT | 2025-03-21 | 7.63 | 6.95 | 7.20 | -0.67 | -8.07% | 1 | 236 | 31.64% |
| NKE250620C00100000 | 2024-05-10 3:58PM EDT | 2025-06-20 | 8.80 | 8.15 | 8.95 | -1.30 | -12.87% | 152 | 1,371 | 32.49% |
| NKE251219C00100000 | 2024-05-09 10:04AM EDT | 2025-12-19 | 12.90 | 11.25 | 11.90 | 0.00 | - | 174 | 269 | 33.41% |
| NKE260116C00100000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 12.15 | 11.90 | 13.00 | -1.08 | -8.16% | 42 | 918 | 34.97% |
| NKE261218C00100000 | 2024-05-10 10:40AM EDT | 2026-12-18 | 16.70 | 16.00 | 17.25 | -1.00 | -5.65% | 9 | 174 | 35.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517P00100000 | 2024-05-06 10:31AM EDT | 2024-05-17 | 7.63 | 6.95 | 10.85 | +0.28 | +3.81% | 1 | 107 | 96.58% |
| NKE240524P00100000 | 2024-05-09 12:46PM EDT | 2024-05-24 | 7.00 | 6.95 | 10.85 | 0.00 | - | 1 | 3 | 68.31% |
| NKE240531P00100000 | 2024-05-10 10:17AM EDT | 2024-05-31 | 7.90 | 6.95 | 10.90 | +1.59 | +25.20% | 5 | 0 | 56.49% |
| NKE240607P00100000 | 2024-05-02 1:19PM EDT | 2024-06-07 | 8.35 | 7.10 | 11.05 | 0.00 | - | 3 | 3 | 50.73% |
| NKE240614P00100000 | 2024-05-03 10:01AM EDT | 2024-06-14 | 7.80 | 7.90 | 10.55 | 0.00 | - | 2 | 2 | 39.84% |
| NKE240621P00100000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 9.21 | 9.05 | 10.40 | +1.98 | +27.39% | 25 | 9,208 | 34.79% |
| NKE240719P00100000 | 2024-05-10 10:42AM EDT | 2024-07-19 | 9.35 | 10.05 | 11.95 | +1.10 | +13.33% | 1 | 5,130 | 38.64% |
| NKE240920P00100000 | 2024-05-09 11:29AM EDT | 2024-09-20 | 10.15 | 10.75 | 11.70 | +0.85 | +9.14% | 6 | 5,253 | 26.75% |
| NKE241018P00100000 | 2024-05-10 11:12AM EDT | 2024-10-18 | 10.90 | 11.50 | 12.25 | +0.55 | +5.31% | 40 | 258 | 26.87% |
| NKE241220P00100000 | 2024-05-10 10:05AM EDT | 2024-12-20 | 11.65 | 12.35 | 14.20 | +0.61 | +5.53% | 20 | 936 | 30.10% |
| NKE250117P00100000 | 2024-05-07 12:45PM EDT | 2025-01-17 | 11.43 | 12.65 | 13.80 | 0.00 | - | 1 | 6,428 | 27.00% |
| NKE250321P00100000 | 2024-05-01 2:19PM EDT | 2025-03-21 | 13.75 | 12.55 | 14.35 | 0.00 | - | 2 | 6 | 25.86% |
| NKE250620P00100000 | 2024-05-08 11:58AM EDT | 2025-06-20 | 13.10 | 12.25 | 14.55 | 0.00 | - | 1 | 1,040 | 23.32% |
| NKE251219P00100000 | 2024-05-10 12:18PM EDT | 2025-12-19 | 15.54 | 15.65 | 16.20 | +1.50 | +10.68% | 3 | 1,076 | 23.05% |
| NKE260116P00100000 | 2024-05-10 3:10PM EDT | 2026-01-16 | 16.00 | 15.95 | 16.40 | +1.55 | +10.73% | 1 | 1,477 | 22.96% |
| NKE261218P00100000 | 2024-04-26 10:06AM EDT | 2026-12-18 | 15.69 | 16.25 | 18.45 | 0.00 | - | 2 | 21 | 22.01% |
