La bourse est fermée
Dow Jones
41 712,71 +90,63 (+0,22 %) Nasdaq
17 720,55 +128,42 (+0,73 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1122 -0,0012 (-0,11 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
55 036,47 +2 992,77 (+5,75 %)
Nikola Corporation (NKLA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:05PM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240920C00001000 | 2024-08-13 3:37PM EDT | 1.00 | 6.73 | 4.00 | 4.20 | 0.00 | - | - | 0 | 0.00% |
| NKLA240920C00003000 | 2024-09-05 12:41PM EDT | 3.00 | 2.87 | 2.01 | 2.96 | 0.00 | - | - | 1 | 462.50% |
| NKLA240920C00004000 | 2024-09-13 1:16PM EDT | 4.00 | 1.30 | 1.36 | 1.49 | 0.00 | - | 1 | 1 | 215.63% |
| NKLA240920C00004500 | 2024-09-16 12:11PM EDT | 4.50 | 0.66 | 0.86 | 0.98 | 0.00 | - | 9 | 11 | 142.19% |
| NKLA240920C00005000 | 2024-09-17 11:31AM EDT | 5.00 | 0.42 | 0.43 | 0.50 | -0.03 | -6.67% | 5 | 889 | 104.69% |
| NKLA240920C00005500 | 2024-09-17 11:24AM EDT | 5.50 | 0.19 | 0.14 | 0.18 | +0.04 | +26.67% | 130 | 1,768 | 94.53% |
| NKLA240920C00006000 | 2024-09-17 11:28AM EDT | 6.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 256 | 934 | 106.25% |
| NKLA240920C00006500 | 2024-09-17 9:54AM EDT | 6.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 185 | 125.00% |
| NKLA240920C00007000 | 2024-09-16 3:31PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 3,001 | 143.75% |
| NKLA240920C00007500 | 2024-09-17 9:52AM EDT | 7.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 25 | 1,296 | 181.25% |
| NKLA240920C00008000 | 2024-09-16 3:24PM EDT | 8.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 15 | 1,887 | 315.63% |
| NKLA240920C00008500 | 2024-09-09 3:19PM EDT | 8.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 430 | 279.69% |
| NKLA240920C00009000 | 2024-09-17 9:39AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 939 | 231.25% |
| NKLA240920C00009500 | 2024-09-09 10:33AM EDT | 9.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 568.75% |
| NKLA240920C00010000 | 2024-09-13 1:22PM EDT | 10.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1,000 | 5,652 | 350.00% |
| NKLA240920C00010500 | 2024-08-28 9:40AM EDT | 10.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 622.66% |
| NKLA240920C00011000 | 2024-08-22 2:34PM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 442 | 346.88% |
| NKLA240920C00011500 | 2024-09-13 11:02AM EDT | 11.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 669.53% |
| NKLA240920C00012000 | 2024-08-28 9:47AM EDT | 12.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 30 | 102 | 487.50% |
| NKLA240920C00013000 | 2024-08-15 2:53PM EDT | 13.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 730.47% |
| NKLA240920C00014000 | 2024-08-15 2:24PM EDT | 14.00 | 0.13 | 0.00 | 0.63 | 0.00 | - | 20 | 41 | 728.13% |
| NKLA240920C00015000 | 2024-09-03 2:25PM EDT | 15.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 64 | 581.25% |
| NKLA240920C00017000 | 2024-08-21 9:52AM EDT | 17.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 2 | 503.13% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NKLA240920P00001000 | 2024-08-01 10:37AM EDT | 1.00 | 0.04 | 0.00 | 0.57 | 0.00 | - | - | 2 | 1,665.63% |
| NKLA240920P00002000 | 2024-07-23 9:43AM EDT | 2.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 25 | 1,259.38% |
| NKLA240920P00002500 | 2024-09-12 9:47AM EDT | 2.50 | 0.02 | - | 0.75 | 0.00 | - | - | 2 | 1,259.38% |
| NKLA240920P00003000 | 2024-08-09 9:34AM EDT | 3.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 728.13% |
| NKLA240920P00003500 | 2024-09-13 2:46PM EDT | 3.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 12 | 43 | 187.50% |
| NKLA240920P00004000 | 2024-09-16 3:28PM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 92 | 776 | 156.25% |
| NKLA240920P00004500 | 2024-09-16 3:07PM EDT | 4.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 239 | 320 | 131.25% |
| NKLA240920P00005000 | 2024-09-17 11:07AM EDT | 5.00 | 0.07 | 0.07 | 0.10 | -0.01 | -10.00% | 66 | 538 | 104.69% |
| NKLA240920P00005500 | 2024-09-17 10:19AM EDT | 5.50 | 0.27 | 0.26 | 0.31 | -0.25 | -48.08% | 46 | 221 | 96.09% |
| NKLA240920P00006000 | 2024-09-17 11:03AM EDT | 6.00 | 0.63 | 0.67 | 0.72 | -0.22 | -25.88% | 13 | 905 | 118.75% |
| NKLA240920P00006500 | 2024-09-17 10:20AM EDT | 6.50 | 1.18 | 1.12 | 1.18 | -0.18 | -13.24% | 3 | 140 | 128.13% |
| NKLA240920P00007000 | 2024-09-17 11:35AM EDT | 7.00 | 1.65 | 1.65 | 1.69 | -0.25 | -13.09% | 7 | 1,879 | 185.94% |
| NKLA240920P00007500 | 2024-09-16 2:32PM EDT | 7.50 | 2.31 | 2.08 | 2.16 | 0.00 | - | 2 | 1,362 | 209.38% |
| NKLA240920P00008000 | 2024-09-13 11:23AM EDT | 8.00 | 2.76 | 2.58 | 2.67 | 0.00 | - | 21 | 1,585 | 162.50% |
| NKLA240920P00008500 | 2024-09-16 9:36AM EDT | 8.50 | 3.37 | 3.05 | 3.20 | 0.00 | - | 6 | 209 | 175.00% |
| NKLA240920P00009000 | 2024-09-17 9:54AM EDT | 9.00 | 3.65 | 3.55 | 3.65 | -0.18 | -4.70% | 1 | 829 | 275.00% |
| NKLA240920P00009500 | 2024-09-17 9:54AM EDT | 9.50 | 4.15 | 4.00 | 4.20 | -0.14 | -3.26% | 1 | 14 | 362.50% |
| NKLA240920P00010000 | 2024-09-17 9:54AM EDT | 10.00 | 4.65 | 4.55 | 4.70 | -0.33 | -6.63% | 2 | 5,256 | 237.50% |
| NKLA240920P00011000 | 2024-08-14 9:43AM EDT | 11.00 | 3.70 | 5.60 | 6.25 | 0.00 | - | 2 | 2 | 604.69% |
| NKLA240920P00012000 | 2024-07-31 11:01AM EDT | 12.00 | 4.00 | 5.40 | 6.65 | 0.00 | - | - | 2 | 387.50% |
| NKLA240920P00013500 | 2024-09-10 11:54AM EDT | 13.50 | 8.75 | 8.00 | 8.20 | 0.00 | - | - | 1 | 512.50% |
| NKLA240920P00014000 | 2024-07-25 10:10AM EDT | 14.00 | 5.55 | 6.55 | 7.10 | 0.00 | - | 28 | 20 | 0.00% |
