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
56 372,31 -1 951,66 (-3,35 %)
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: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 | 2024-05-10 3:49PM EDT | 2024-05-17 | 1.90 | 1.68 | 1.79 | -1.83 | -49.06% | 123 | 3,546 | 25.29% |
| NKE240524C00090000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 2.25 | 2.00 | 2.45 | -2.02 | -47.31% | 51 | 266 | 27.49% |
| NKE240531C00090000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 2.58 | 2.49 | 2.68 | -1.76 | -40.55% | 31 | 17 | 25.15% |
| NKE240607C00090000 | 2024-05-09 11:21AM EDT | 2024-06-07 | 4.55 | 2.44 | 3.20 | 0.00 | - | 1 | 34 | 27.05% |
| NKE240621C00090000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.35 | -1.70 | -34.34% | 210 | 2,432 | 23.32% |
| NKE240719C00090000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 5.35 | 5.30 | 5.40 | -1.72 | -24.33% | 67 | 582 | 31.12% |
| NKE240920C00090000 | 2024-05-10 1:29PM EDT | 2024-09-20 | 7.20 | 6.75 | 6.90 | -1.63 | -18.46% | 38 | 520 | 29.49% |
| NKE241018C00090000 | 2024-05-10 3:24PM EDT | 2024-10-18 | 8.15 | 8.00 | 8.20 | -1.60 | -16.41% | 19 | 2,401 | 32.26% |
| NKE241220C00090000 | 2024-05-10 3:30PM EDT | 2024-12-20 | 9.75 | 9.50 | 9.75 | -1.25 | -11.36% | 42 | 197 | 32.87% |
| NKE250117C00090000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 10.40 | 10.15 | 10.40 | -1.25 | -10.73% | 71 | 2,309 | 33.19% |
| NKE250321C00090000 | 2024-05-07 3:38PM EDT | 2025-03-21 | 13.22 | 11.10 | 11.60 | 0.00 | - | 3 | 160 | 33.30% |
| NKE250620C00090000 | 2024-05-10 3:37PM EDT | 2025-06-20 | 13.20 | 12.80 | 13.45 | -1.52 | -10.33% | 4 | 105 | 34.26% |
| NKE251219C00090000 | 2024-04-22 11:28AM EDT | 2025-12-19 | 17.65 | 15.60 | 17.10 | 0.00 | - | 16 | 52 | 36.61% |
| NKE260116C00090000 | 2024-05-10 1:46PM EDT | 2026-01-16 | 17.80 | 16.50 | 17.50 | -0.25 | -1.39% | 11 | 408 | 36.64% |
| NKE261218C00090000 | 2024-05-08 9:56AM EDT | 2026-12-18 | 21.00 | 20.50 | 21.75 | -0.50 | -2.33% | 1 | 116 | 37.03% |
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 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.68 | 0.67 | 0.70 | +0.43 | +172.00% | 938 | 7,828 | 22.17% |
| NKE240524P00090000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 1.06 | 1.04 | 1.09 | +0.59 | +125.53% | 233 | 369 | 21.41% |
| NKE240531P00090000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 1.32 | 1.29 | 1.37 | +0.61 | +85.92% | 107 | 171 | 20.80% |
| NKE240607P00090000 | 2024-05-10 2:55PM EDT | 2024-06-07 | 1.65 | 0.93 | 2.39 | +0.70 | +73.68% | 35 | 171 | 28.37% |
| NKE240614P00090000 | 2024-05-10 3:31PM EDT | 2024-06-14 | 1.96 | 1.89 | 2.00 | +0.76 | +63.33% | 9 | 26 | 21.85% |
| NKE240621P00090000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.15 | 2.12 | 2.19 | +0.74 | +52.48% | 786 | 12,413 | 21.51% |
| NKE240719P00090000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 3.78 | 3.75 | 3.90 | +0.84 | +28.57% | 91 | 6,531 | 27.56% |
| NKE240920P00090000 | 2024-05-10 12:00PM EDT | 2024-09-20 | 4.65 | 4.80 | 4.95 | +0.75 | +19.23% | 63 | 3,516 | 24.85% |
| NKE241018P00090000 | 2024-05-10 3:38PM EDT | 2024-10-18 | 5.77 | 5.70 | 5.95 | +0.92 | +18.97% | 196 | 5,219 | 26.78% |
| NKE241220P00090000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 6.80 | 6.75 | 7.00 | +0.80 | +13.33% | 6 | 1,574 | 26.44% |
| NKE250117P00090000 | 2024-05-10 2:24PM EDT | 2025-01-17 | 7.15 | 7.10 | 8.20 | +0.95 | +15.32% | 65 | 10,782 | 28.96% |
| NKE250321P00090000 | 2024-05-02 12:13PM EDT | 2025-03-21 | 7.80 | 6.85 | 8.05 | 0.00 | - | 1 | 175 | 25.46% |
| NKE250620P00090000 | 2024-05-10 1:39PM EDT | 2025-06-20 | 8.70 | 6.90 | 9.65 | -0.30 | -3.33% | 7 | 1,081 | 26.67% |
| NKE251219P00090000 | 2024-05-10 2:21PM EDT | 2025-12-19 | 10.45 | 9.45 | 10.80 | +1.00 | +10.58% | 1 | 1,306 | 24.71% |
| NKE260116P00090000 | 2024-05-10 1:08PM EDT | 2026-01-16 | 10.80 | 10.85 | 11.05 | +0.65 | +6.40% | 123 | 4,554 | 24.68% |
| NKE261218P00090000 | 2024-05-09 3:28PM EDT | 2026-12-18 | 12.82 | 11.70 | 13.80 | +0.83 | +6.92% | 6 | 595 | 24.66% |
