Italia markets close in 3 hours 3 minutes
FTSE MIB
34.682,11 +174,27 (+0,51%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,87 +0,80 (+1,08%) Bitcoin EUR
65.528,66 +521,22 (+0,80%)
NIKE, Inc. (NKE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240614C00075000 | 2024-06-03 9:35AM EDT | 75.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240614C00085000 | 2024-06-03 9:56AM EDT | 85.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| NKE240614C00086000 | 2024-06-05 9:36AM EDT | 86.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NKE240614C00087000 | 2024-05-30 10:31AM EDT | 87.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240614C00088000 | 2024-06-05 2:04PM EDT | 88.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240614C00089000 | 2024-06-03 9:33AM EDT | 89.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NKE240614C00090000 | 2024-06-05 1:34PM EDT | 90.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| NKE240614C00091000 | 2024-06-05 2:56PM EDT | 91.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 13 | 80 | 0.00% |
| NKE240614C00092000 | 2024-06-05 2:56PM EDT | 92.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 15 | 269 | 0.00% |
| NKE240614C00093000 | 2024-06-05 3:38PM EDT | 93.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 76 | 1,267 | 0.00% |
| NKE240614C00094000 | 2024-06-05 3:59PM EDT | 94.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 546 | 1,130 | 0.00% |
| NKE240614C00095000 | 2024-06-05 3:59PM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,133 | 1,536 | 1.56% |
| NKE240614C00096000 | 2024-06-05 3:43PM EDT | 96.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 127 | 648 | 3.13% |
| NKE240614C00097000 | 2024-06-05 3:59PM EDT | 97.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 91 | 510 | 6.25% |
| NKE240614C00098000 | 2024-06-05 3:56PM EDT | 98.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 53 | 1,534 | 6.25% |
| NKE240614C00099000 | 2024-06-05 2:55PM EDT | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 424 | 408 | 6.25% |
| NKE240614C00100000 | 2024-06-05 3:14PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 283 | 906 | 12.50% |
| NKE240614C00101000 | 2024-06-05 3:48PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 176 | 359 | 12.50% |
| NKE240614C00102000 | 2024-06-04 12:32PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 39 | 12.50% |
| NKE240614C00103000 | 2024-06-05 1:25PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 239 | 12.50% |
| NKE240614C00104000 | 2024-06-04 12:16PM EDT | 104.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 12.50% |
| NKE240614C00105000 | 2024-06-05 2:57PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 357 | 378 | 12.50% |
| NKE240614C00106000 | 2024-06-04 12:13PM EDT | 106.00 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| NKE240614C00107000 | 2024-06-04 12:13PM EDT | 107.00 | 0.26 | - | - | 0.00 | - | - | - | 0.00% |
| NKE240614C00110000 | 2024-06-05 3:02PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| NKE240614C00115000 | 2024-06-05 1:30PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NKE240614C00120000 | 2024-05-16 1:32PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NKE240614C00125000 | 2024-06-03 11:06AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NKE240614C00130000 | 2024-05-24 11:26AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NKE240614C00135000 | 2024-06-05 2:36PM EDT | 135.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240614P00070000 | 2024-06-04 2:09PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| NKE240614P00075000 | 2024-06-05 3:49PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 65 | 25.00% |
| NKE240614P00078000 | 2024-05-23 11:44AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| NKE240614P00079000 | 2024-05-31 12:07PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| NKE240614P00080000 | 2024-05-31 2:00PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 25.00% |
| NKE240614P00081000 | 2024-05-30 1:44PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 57 | 25.00% |
| NKE240614P00082000 | 2024-06-05 3:42PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 25.00% |
| NKE240614P00083000 | 2024-06-05 11:25AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| NKE240614P00084000 | 2024-06-05 2:35PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 12.50% |
| NKE240614P00085000 | 2024-06-05 10:47AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 432 | 12.50% |
| NKE240614P00086000 | 2024-06-04 12:17PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 93 | 12.50% |
| NKE240614P00087000 | 2024-06-05 12:17PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 979 | 12.50% |
| NKE240614P00088000 | 2024-06-05 3:40PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 721 | 12.50% |
| NKE240614P00089000 | 2024-06-05 3:56PM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 226 | 12.50% |
| NKE240614P00090000 | 2024-06-05 3:49PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 32 | 607 | 6.25% |
| NKE240614P00091000 | 2024-06-05 3:35PM EDT | 91.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 436 | 561 | 6.25% |
| NKE240614P00092000 | 2024-06-05 3:37PM EDT | 92.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 154 | 276 | 3.13% |
| NKE240614P00093000 | 2024-06-05 3:35PM EDT | 93.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 252 | 875 | 3.13% |
| NKE240614P00094000 | 2024-06-05 3:51PM EDT | 94.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 252 | 784 | 0.78% |
| NKE240614P00095000 | 2024-06-05 3:55PM EDT | 95.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 53 | 378 | 0.00% |
| NKE240614P00096000 | 2024-06-05 10:34AM EDT | 96.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| NKE240614P00097000 | 2024-06-04 11:52AM EDT | 97.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| NKE240614P00098000 | 2024-06-05 9:59AM EDT | 98.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NKE240614P00099000 | 2024-06-05 9:30AM EDT | 99.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NKE240614P00100000 | 2024-06-03 2:08PM EDT | 100.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NKE240614P00101000 | 2024-05-31 10:01AM EDT | 101.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NKE240614P00102000 | 2024-06-05 3:44PM EDT | 102.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240614P00103000 | 2024-05-10 9:55AM EDT | 103.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240614P00104000 | 2024-06-05 3:44PM EDT | 104.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240614P00105000 | 2024-05-03 11:25AM EDT | 105.00 | 12.80 | 8.50 | 12.50 | 0.00 | - | 1 | 1 | 90.14% |
| NKE240614P00115000 | 2024-05-10 9:37AM EDT | 115.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.