Italia markets close in 1 hour
FTSE MIB
34.550,59 +90,07 (+0,26%) Dow Jones
39.385,42 -285,62 (-0,72%) Nasdaq
16.898,71 +97,16 (+0,58%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,06 +0,49 (+0,63%) Bitcoin EUR
62.675,32 -1.564,17 (-2,43%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:30AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531C00080000 | 2024-05-16 10:19AM EDT | 80.00 | 12.80 | 10.65 | 13.85 | 0.00 | - | - | 20 | 69.14% |
| NKE240531C00083000 | 2024-05-20 1:42PM EDT | 83.00 | 8.80 | 7.55 | 10.95 | 0.00 | - | 2 | 5 | 55.08% |
| NKE240531C00086000 | 2024-05-15 3:48PM EDT | 86.00 | 5.90 | 4.55 | 8.10 | 0.00 | - | 200 | 67 | 83.35% |
| NKE240531C00087000 | 2024-05-21 3:39PM EDT | 87.00 | 5.69 | 5.15 | 5.55 | 0.00 | - | 2 | 7 | 43.56% |
| NKE240531C00088000 | 2024-05-16 2:33PM EDT | 88.00 | 4.73 | 3.75 | 4.55 | 0.00 | - | 1 | 6 | 37.99% |
| NKE240531C00089000 | 2024-05-21 10:45AM EDT | 89.00 | 3.50 | 3.30 | 3.90 | 0.00 | - | 3 | 51 | 39.36% |
| NKE240531C00090000 | 2024-05-22 3:56PM EDT | 90.00 | 3.00 | 2.69 | 2.79 | 0.00 | - | 17 | 62 | 30.71% |
| NKE240531C00091000 | 2024-05-23 10:07AM EDT | 91.00 | 1.93 | 1.87 | 1.94 | -0.15 | -7.21% | 15 | 307 | 26.37% |
| NKE240531C00092000 | 2024-05-23 10:13AM EDT | 92.00 | 1.30 | 1.25 | 1.31 | -0.26 | -16.67% | 678 | 1,024 | 24.49% |
| NKE240531C00093000 | 2024-05-23 10:06AM EDT | 93.00 | 0.88 | 0.76 | 0.80 | -0.17 | -16.19% | 375 | 1,896 | 22.73% |
| NKE240531C00094000 | 2024-05-23 10:13AM EDT | 94.00 | 0.52 | 0.48 | 0.52 | -0.06 | -10.34% | 145 | 1,338 | 23.10% |
| NKE240531C00095000 | 2024-05-23 10:13AM EDT | 95.00 | 0.28 | 0.27 | 0.31 | -0.10 | -26.32% | 158 | 1,083 | 23.05% |
| NKE240531C00096000 | 2024-05-23 9:46AM EDT | 96.00 | 0.14 | 0.14 | 0.19 | -0.07 | -33.33% | 7 | 950 | 23.54% |
| NKE240531C00097000 | 2024-05-23 9:31AM EDT | 97.00 | 0.06 | 0.09 | 0.12 | -0.07 | -53.85% | 1 | 1,161 | 24.32% |
| NKE240531C00098000 | 2024-05-23 10:13AM EDT | 98.00 | 0.07 | 0.07 | 0.09 | -0.02 | -16.67% | 3 | 225 | 25.98% |
| NKE240531C00099000 | 2024-05-22 10:56AM EDT | 99.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 7 | 392 | 29.79% |
| NKE240531C00100000 | 2024-05-22 1:28PM EDT | 100.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 24 | 264 | 32.81% |
| NKE240531C00101000 | 2024-05-21 11:50AM EDT | 101.00 | 0.07 | 0.02 | 1.30 | 0.00 | - | 1 | 153 | 57.86% |
| NKE240531C00102000 | 2024-05-21 1:35PM EDT | 102.00 | 0.02 | 0.01 | 0.55 | 0.00 | - | 6 | 439 | 58.35% |
| NKE240531C00103000 | 2024-05-17 1:28PM EDT | 103.00 | 0.03 | 0.01 | 0.92 | 0.00 | - | 221 | 302 | 59.08% |
| NKE240531C00104000 | 2024-05-16 12:42PM EDT | 104.00 | 0.04 | 0.01 | 0.60 | 0.00 | - | 2 | 41 | 56.15% |
| NKE240531C00105000 | 2024-05-17 1:47PM EDT | 105.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 86 | 48.83% |
| NKE240531C00106000 | 2024-05-16 12:42PM EDT | 106.00 | 0.01 | 0.01 | 0.66 | 0.00 | - | 1 | 26 | 63.87% |
| NKE240531C00107000 | 2024-05-22 2:56PM EDT | 107.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 500 | 610 | 46.88% |
| NKE240531C00110000 | 2024-05-21 1:34PM EDT | 110.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 28 | 53.13% |
| NKE240531C00115000 | 2024-05-22 12:11PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 527 | 50.00% |
| NKE240531C00130000 | 2024-05-16 3:08PM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 23 | 94.14% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531P00065000 | 2024-05-02 1:06PM EDT | 65.00 | 0.38 | 0.00 | 1.73 | 0.00 | - | - | 10 | 166.02% |
| NKE240531P00070000 | 2024-05-17 1:50PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 31 | 34 | 78.91% |
| NKE240531P00075000 | 2024-05-20 2:02PM EDT | 75.00 | 0.01 | 0.01 | 1.52 | 0.00 | - | 10 | 110 | 106.54% |
| NKE240531P00077000 | 2024-05-16 9:57AM EDT | 77.00 | 0.02 | 0.01 | 0.71 | 0.00 | - | 10 | 32 | 78.61% |
| NKE240531P00078000 | 2024-05-16 9:57AM EDT | 78.00 | 0.04 | 0.01 | 1.52 | 0.00 | - | 10 | 160 | 91.02% |
| NKE240531P00079000 | 2024-05-17 12:51PM EDT | 79.00 | 0.05 | 0.01 | 2.15 | 0.00 | - | 60 | 108 | 96.09% |
| NKE240531P00080000 | 2024-05-22 3:47PM EDT | 80.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 11 | 100 | 56.25% |
| NKE240531P00081000 | 2024-05-22 10:40AM EDT | 81.00 | 0.04 | 0.01 | 2.15 | 0.00 | - | 2 | 45 | 85.06% |
| NKE240531P00082000 | 2024-05-21 3:35PM EDT | 82.00 | 0.04 | 0.01 | 1.92 | 0.00 | - | 1 | 69 | 76.27% |
| NKE240531P00083000 | 2024-05-22 1:05PM EDT | 83.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 328 | 35.74% |
| NKE240531P00084000 | 2024-05-20 12:14PM EDT | 84.00 | 0.06 | 0.01 | 1.13 | 0.00 | - | 22 | 39 | 54.10% |
| NKE240531P00085000 | 2024-05-22 11:53AM EDT | 85.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 3 | 229 | 41.31% |
| NKE240531P00086000 | 2024-05-23 9:40AM EDT | 86.00 | 0.06 | 0.05 | 0.12 | -0.01 | -14.29% | 2,100 | 219 | 28.03% |
| NKE240531P00087000 | 2024-05-22 3:35PM EDT | 87.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 1 | 450 | 23.63% |
| NKE240531P00088000 | 2024-05-22 3:35PM EDT | 88.00 | 0.17 | 0.12 | 0.15 | +0.04 | +30.77% | 11 | 336 | 21.39% |
| NKE240531P00089000 | 2024-05-22 2:00PM EDT | 89.00 | 0.25 | 0.21 | 0.25 | +0.04 | +19.05% | 1 | 361 | 20.17% |
| NKE240531P00090000 | 2024-05-23 10:12AM EDT | 90.00 | 0.35 | 0.37 | 0.41 | -0.03 | -7.89% | 6 | 1,071 | 18.95% |
| NKE240531P00091000 | 2024-05-23 10:12AM EDT | 91.00 | 0.60 | 0.61 | 0.65 | -0.01 | -1.64% | 17 | 612 | 17.43% |
| NKE240531P00092000 | 2024-05-23 9:59AM EDT | 92.00 | 0.95 | 1.00 | 1.04 | 0.00 | - | 35 | 957 | 16.21% |
| NKE240531P00093000 | 2024-05-22 2:46PM EDT | 93.00 | 1.66 | 1.54 | 1.57 | +0.20 | +13.70% | 1 | 412 | 14.41% |
| NKE240531P00094000 | 2024-05-22 3:22PM EDT | 94.00 | 2.09 | 2.21 | 2.34 | 0.00 | - | 78 | 482 | 13.67% |
| NKE240531P00095000 | 2024-05-23 9:37AM EDT | 95.00 | 3.08 | 2.95 | 3.15 | +0.32 | +11.59% | 4 | 154 | 0.00% |
| NKE240531P00096000 | 2024-05-20 2:56PM EDT | 96.00 | 4.74 | 3.55 | 4.10 | 0.00 | - | 17 | 57 | 0.00% |
| NKE240531P00097000 | 2024-05-23 9:39AM EDT | 97.00 | 5.07 | 4.60 | 4.85 | +0.42 | +9.03% | 2 | 5 | 0.00% |
| NKE240531P00098000 | 2024-05-22 10:19AM EDT | 98.00 | 5.35 | 4.05 | 7.55 | 0.00 | - | 4 | 2 | 61.23% |
| NKE240531P00099000 | 2024-05-10 11:42AM EDT | 99.00 | 7.35 | 5.20 | 8.45 | 0.00 | - | 2 | 2 | 63.87% |
| NKE240531P00100000 | 2024-05-20 11:49AM EDT | 100.00 | 8.55 | 5.95 | 9.60 | 0.00 | - | 2 | 2 | 71.85% |
| NKE240531P00101000 | 2024-05-22 3:01PM EDT | 101.00 | 9.85 | 7.55 | 10.60 | 0.00 | - | 41 | 10 | 76.39% |
| NKE240531P00102000 | 2024-05-10 11:41AM EDT | 102.00 | 10.41 | 8.70 | 11.55 | 0.00 | - | 2 | 2 | 79.64% |
| NKE240531P00104000 | 2024-05-15 9:37AM EDT | 104.00 | 12.00 | 9.95 | 13.55 | 0.00 | - | - | 0 | 87.99% |
| NKE240531P00110000 | 2024-04-17 3:17PM EDT | 110.00 | 14.40 | 16.85 | 19.20 | 0.00 | - | 14 | 0 | 100.68% |
| NKE240531P00115000 | 2024-04-25 10:21AM EDT | 115.00 | 22.12 | 21.05 | 24.10 | 0.00 | - | 3 | 0 | 113.48% |
© 2024 Yahoo. Tutti i diritti riservati.