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
56 470,05 -1 776,12 (-3,05 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517C00085000 | 2024-05-10 11:31AM EDT | 2024-05-17 | 6.98 | 4.30 | 8.15 | -1.52 | -17.88% | 41 | 86 | 94.34% |
| NKE240524C00085000 | 2024-05-01 10:59AM EDT | 2024-05-24 | 6.43 | 5.60 | 6.90 | 0.00 | - | 1 | 19 | 44.46% |
| NKE240607C00085000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 6.50 | 5.55 | 8.10 | -2.52 | -27.94% | 1 | 15 | 46.58% |
| NKE240621C00085000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 7.00 | 6.80 | 6.95 | -1.97 | -21.96% | 73 | 262 | 26.22% |
| NKE240719C00085000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 8.55 | 8.15 | 8.55 | -2.15 | -20.09% | 3 | 135 | 32.78% |
| NKE240920C00085000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 10.00 | 9.80 | 10.65 | -1.05 | -9.50% | 25 | 430 | 34.52% |
| NKE241018C00085000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 10.90 | 9.85 | 11.15 | 0.00 | - | 2 | 178 | 33.64% |
| NKE241220C00085000 | 2024-05-10 1:39PM EDT | 2024-12-20 | 13.00 | 12.15 | 13.05 | -1.95 | -13.04% | 151 | 44 | 35.74% |
| NKE250117C00085000 | 2024-05-10 3:15PM EDT | 2025-01-17 | 13.20 | 12.00 | 13.25 | -1.70 | -11.41% | 13 | 232 | 34.41% |
| NKE250321C00085000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 15.00 | 14.10 | 14.40 | 0.00 | - | 7 | 22 | 34.44% |
| NKE250620C00085000 | 2024-05-02 12:49PM EDT | 2025-06-20 | 16.95 | 15.55 | 16.10 | 0.00 | - | 1 | 180 | 35.09% |
| NKE251219C00085000 | 2024-04-19 12:12PM EDT | 2025-12-19 | 22.30 | 16.55 | 19.10 | 0.00 | - | 1 | 24 | 36.13% |
| NKE260116C00085000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 20.45 | 17.95 | 19.25 | 0.00 | - | 1 | 35 | 35.64% |
| NKE261218C00085000 | 2024-05-07 10:49AM EDT | 2026-12-18 | 25.05 | 22.00 | 23.85 | 0.00 | - | 2 | 20 | 37.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240517P00085000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 84 | 2,167 | 31.45% |
| NKE240524P00085000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.17 | +0.07 | +87.50% | 40 | 2,416 | 25.20% |
| NKE240531P00085000 | 2024-05-10 3:09PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.32 | +0.10 | +58.82% | 14 | 178 | 24.46% |
| NKE240607P00085000 | 2024-05-10 3:22PM EDT | 2024-06-07 | 0.44 | 0.42 | 0.48 | +0.18 | +69.23% | 19 | 61 | 24.15% |
| NKE240614P00085000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 0.57 | 0.44 | 0.66 | +0.21 | +58.33% | 29 | 27 | 24.22% |
| NKE240621P00085000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 0.72 | 0.69 | 0.73 | +0.27 | +60.00% | 178 | 11,194 | 22.97% |
| NKE240628P00085000 | 2024-05-10 3:31PM EDT | 2024-06-28 | 1.60 | 1.57 | 1.85 | +0.50 | +45.45% | 23 | 36 | 32.41% |
| NKE240719P00085000 | 2024-05-10 3:01PM EDT | 2024-07-19 | 2.01 | 1.96 | 2.02 | +0.46 | +29.68% | 140 | 6,707 | 28.42% |
| NKE240920P00085000 | 2024-05-10 2:59PM EDT | 2024-09-20 | 2.90 | 2.89 | 2.99 | +0.55 | +23.40% | 85 | 7,720 | 25.78% |
| NKE241018P00085000 | 2024-05-10 3:26PM EDT | 2024-10-18 | 3.80 | 3.75 | 3.90 | +0.65 | +20.63% | 57 | 3,923 | 27.68% |
| NKE241220P00085000 | 2024-05-08 2:24PM EDT | 2024-12-20 | 4.20 | 4.75 | 5.00 | 0.00 | - | 2 | 4,314 | 27.73% |
| NKE250117P00085000 | 2024-05-10 3:06PM EDT | 2025-01-17 | 5.15 | 5.10 | 5.20 | +0.65 | +14.44% | 34 | 7,925 | 26.87% |
| NKE250321P00085000 | 2024-05-09 3:11PM EDT | 2025-03-21 | 5.15 | 5.30 | 6.45 | 0.00 | - | 59 | 1,199 | 28.05% |
| NKE250620P00085000 | 2024-05-09 10:19AM EDT | 2025-06-20 | 6.14 | 5.65 | 7.05 | 0.00 | - | 169 | 2,183 | 26.40% |
| NKE251219P00085000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 8.19 | 8.25 | 8.75 | 0.00 | - | 1 | 226 | 25.90% |
| NKE260116P00085000 | 2024-05-10 3:26PM EDT | 2026-01-16 | 8.79 | 8.40 | 9.45 | +0.63 | +7.72% | 599 | 1,434 | 26.90% |
| NKE261218P00085000 | 2024-05-10 12:31PM EDT | 2026-12-18 | 10.55 | 8.90 | 11.05 | -0.04 | -0.38% | 1 | 36 | 24.57% |
