Italia markets close in 1 hour 58 minutes
FTSE MIB
34.681,61 +173,77 (+0,50%) Dow Jones
38.795,30 -12,03 (-0,03%) Nasdaq
17.217,45 +29,55 (+0,17%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,48 +0,41 (+0,55%) Bitcoin EUR
65.369,10 +48,01 (+0,07%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:32AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621C00045000 | 2024-05-02 11:43AM EDT | 45.00 | 46.95 | 47.50 | 51.70 | 0.00 | - | 3 | 3 | 184.18% |
| NKE240621C00050000 | 2024-02-23 4:15PM EDT | 50.00 | 56.12 | 42.50 | 46.85 | 0.00 | - | 1 | 3 | 167.77% |
| NKE240621C00055000 | 2024-05-31 2:53PM EDT | 55.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621C00060000 | 2024-05-17 1:16PM EDT | 60.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621C00065000 | 2024-03-27 12:49PM EDT | 65.00 | 29.51 | 27.40 | 31.40 | 0.00 | - | 3 | 3 | 80.08% |
| NKE240621C00070000 | 2024-05-31 2:53PM EDT | 70.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| NKE240621C00075000 | 2024-05-31 2:53PM EDT | 75.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
| NKE240621C00080000 | 2024-06-03 1:59PM EDT | 80.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| NKE240621C00082500 | 2024-05-31 1:40PM EDT | 82.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| NKE240621C00083000 | 2024-05-31 3:53PM EDT | 83.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621C00084000 | 2024-05-24 10:42AM EDT | 84.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240621C00085000 | 2024-06-04 3:52PM EDT | 85.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 4 | 267 | 0.00% |
| NKE240621C00086000 | 2024-06-05 10:07AM EDT | 86.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| NKE240621C00087000 | 2024-05-31 12:34PM EDT | 87.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| NKE240621C00087500 | 2024-06-04 2:39PM EDT | 87.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 429 | 0.00% |
| NKE240621C00088000 | 2024-06-05 10:24AM EDT | 88.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| NKE240621C00089000 | 2024-06-03 3:51PM EDT | 89.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.00% |
| NKE240621C00090000 | 2024-06-05 3:51PM EDT | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 25 | 2,398 | 0.00% |
| NKE240621C00091000 | 2024-06-05 3:48PM EDT | 91.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 0.00% |
| NKE240621C00092000 | 2024-06-05 1:23PM EDT | 92.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 31 | 1,367 | 0.00% |
| NKE240621C00092500 | 2024-06-05 3:59PM EDT | 92.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 877 | 7,485 | 0.00% |
| NKE240621C00093000 | 2024-06-05 3:59PM EDT | 93.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 129 | 991 | 0.00% |
| NKE240621C00094000 | 2024-06-05 3:54PM EDT | 94.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 379 | 6,137 | 0.00% |
| NKE240621C00095000 | 2024-06-05 3:59PM EDT | 95.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,985 | 15,229 | 0.78% |
| NKE240621C00096000 | 2024-06-05 3:58PM EDT | 96.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 364 | 1,079 | 3.13% |
| NKE240621C00097000 | 2024-06-05 3:59PM EDT | 97.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 394 | 934 | 3.13% |
| NKE240621C00097500 | 2024-06-05 3:57PM EDT | 97.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 335 | 3,797 | 3.13% |
| NKE240621C00098000 | 2024-06-05 3:59PM EDT | 98.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 63 | 2,766 | 6.25% |
| NKE240621C00099000 | 2024-06-05 2:18PM EDT | 99.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 23 | 383 | 6.25% |
| NKE240621C00100000 | 2024-06-05 3:59PM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,283 | 13,360 | 6.25% |
| NKE240621C00101000 | 2024-06-05 1:10PM EDT | 101.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 179 | 6.25% |
| NKE240621C00102000 | 2024-06-05 11:04AM EDT | 102.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| NKE240621C00103000 | 2024-06-05 9:34AM EDT | 103.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| NKE240621C00104000 | 2024-06-05 9:54AM EDT | 104.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| NKE240621C00105000 | 2024-06-05 3:59PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 6,959 | 12.50% |
| NKE240621C00110000 | 2024-06-05 3:57PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 151 | 9,427 | 12.50% |
| NKE240621C00115000 | 2024-06-05 3:48PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 67 | 5,157 | 25.00% |
| NKE240621C00120000 | 2024-06-05 3:51PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 5,865 | 25.00% |
| NKE240621C00125000 | 2024-06-05 10:15AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 9,439 | 25.00% |
| NKE240621C00130000 | 2024-06-05 10:35AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4,893 | 25.00% |
| NKE240621C00135000 | 2024-05-31 3:38PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 5,237 | 50.00% |
| NKE240621C00140000 | 2024-05-31 3:48PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,543 | 50.00% |
| NKE240621C00145000 | 2024-05-29 9:55AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 859 | 50.00% |
| NKE240621C00150000 | 2024-05-22 9:36AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 943 | 50.00% |
| NKE240621C00155000 | 2024-05-21 3:14PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 782 | 50.00% |
| NKE240621C00160000 | 2024-05-16 1:06PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 50.00% |
| NKE240621C00165000 | 2024-05-14 10:03AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 50.00% |
| NKE240621C00170000 | 2024-05-14 10:03AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 50.00% |
| NKE240621C00175000 | 2024-03-20 1:22PM EDT | 175.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3,512 | 112.50% |
| NKE240621C00180000 | 2024-05-07 11:09AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| NKE240621C00185000 | 2024-03-01 4:55PM EDT | 185.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 63 | 117.19% |
| NKE240621C00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 218 | 126.56% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621P00045000 | 2024-04-02 9:57AM EDT | 45.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 46 | 143.75% |
| NKE240621P00047500 | 2023-11-03 3:30PM EDT | 47.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 15 | 144.53% |
| NKE240621P00050000 | 2024-03-18 9:44AM EDT | 50.00 | 0.14 | 0.00 | 0.97 | 0.00 | - | 7 | 56 | 180.08% |
| NKE240621P00055000 | 2024-05-14 3:23PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,213 | 50.00% |
| NKE240621P00060000 | 2024-05-28 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,526 | 50.00% |
| NKE240621P00065000 | 2024-05-21 3:54PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 50.00% |
| NKE240621P00070000 | 2024-05-31 3:13PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 989 | 25.00% |
| NKE240621P00075000 | 2024-06-04 3:27PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6,111 | 25.00% |
| NKE240621P00080000 | 2024-06-05 3:26PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 431 | 8,417 | 12.50% |
| NKE240621P00081000 | 2024-06-03 11:48AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| NKE240621P00082000 | 2024-05-31 3:54PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| NKE240621P00082500 | 2024-06-05 2:05PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,039 | 12.50% |
| NKE240621P00083000 | 2024-06-05 12:39PM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| NKE240621P00084000 | 2024-06-05 11:32AM EDT | 84.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 253 | 12.50% |
| NKE240621P00085000 | 2024-06-05 3:59PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 12,325 | 12.50% |
| NKE240621P00086000 | 2024-06-05 11:42AM EDT | 86.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 12.50% |
| NKE240621P00087000 | 2024-06-05 1:59PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 1,593 | 12.50% |
| NKE240621P00087500 | 2024-06-05 3:58PM EDT | 87.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 9,660 | 6.25% |
| NKE240621P00088000 | 2024-06-05 3:49PM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 355 | 6.25% |
| NKE240621P00089000 | 2024-06-05 3:58PM EDT | 89.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 28 | 526 | 6.25% |
| NKE240621P00090000 | 2024-06-05 3:59PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 198 | 13,694 | 6.25% |
| NKE240621P00091000 | 2024-06-05 3:58PM EDT | 91.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 107 | 1,854 | 3.13% |
| NKE240621P00092000 | 2024-06-05 3:49PM EDT | 92.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 68 | 1,530 | 3.13% |
| NKE240621P00092500 | 2024-06-05 3:58PM EDT | 92.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 477 | 12,882 | 3.13% |
| NKE240621P00093000 | 2024-06-05 3:55PM EDT | 93.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 124 | 844 | 1.56% |
| NKE240621P00094000 | 2024-06-05 3:53PM EDT | 94.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 137 | 535 | 0.78% |
| NKE240621P00095000 | 2024-06-05 3:31PM EDT | 95.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 164 | 9,017 | 0.00% |
| NKE240621P00096000 | 2024-06-05 2:33PM EDT | 96.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 35 | 131 | 0.00% |
| NKE240621P00097000 | 2024-06-04 3:23PM EDT | 97.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 97 | 80 | 0.00% |
| NKE240621P00097500 | 2024-06-04 1:05PM EDT | 97.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 3,573 | 0.00% |
| NKE240621P00098000 | 2024-06-04 3:23PM EDT | 98.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| NKE240621P00099000 | 2024-06-03 11:44AM EDT | 99.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NKE240621P00100000 | 2024-06-05 10:01AM EDT | 100.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 19 | 8,959 | 0.00% |
| NKE240621P00101000 | 2024-05-31 10:01AM EDT | 101.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240621P00105000 | 2024-06-05 2:08PM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 467 | 0.00% |
| NKE240621P00110000 | 2024-06-03 9:38AM EDT | 110.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 0.00% |
| NKE240621P00115000 | 2024-05-08 2:57PM EDT | 115.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 87 | 32 | 0.00% |
| NKE240621P00120000 | 2024-05-10 3:01PM EDT | 120.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 19 | 11 | 0.00% |
| NKE240621P00125000 | 2024-03-27 11:57AM EDT | 125.00 | 31.55 | 28.90 | 32.80 | 0.00 | - | 1 | 2 | 71.58% |
| NKE240621P00130000 | 2024-03-26 3:34PM EDT | 130.00 | 37.68 | 34.40 | 37.70 | 0.00 | - | 2 | 1 | 90.53% |
| NKE240621P00135000 | 2023-12-20 4:55PM EDT | 135.00 | 16.10 | 31.20 | 35.50 | 0.00 | - | 8 | 0 | 0.00% |
| NKE240621P00140000 | 2023-12-22 1:45PM EDT | 140.00 | 30.63 | 37.70 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00145000 | 2023-12-20 11:15AM EDT | 145.00 | 23.30 | 41.00 | 45.25 | 0.00 | - | 55 | 0 | 0.00% |
| NKE240621P00150000 | 2024-03-14 11:25AM EDT | 150.00 | 49.36 | 56.95 | 58.55 | 0.00 | - | 2 | 0 | 174.56% |
| NKE240621P00155000 | 2024-01-10 4:29PM EDT | 155.00 | 51.14 | 49.90 | 51.05 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00160000 | 2024-03-18 1:21PM EDT | 160.00 | 60.45 | 63.40 | 67.15 | 0.00 | - | 4 | 0 | 175.10% |
| NKE240621P00165000 | 2023-10-27 12:29PM EDT | 165.00 | 65.80 | 57.25 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00170000 | 2023-05-11 9:41AM EDT | 170.00 | 46.30 | 63.45 | 64.75 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00175000 | 2023-06-26 2:09PM EDT | 175.00 | 63.40 | 65.25 | 66.30 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00190000 | 2023-03-20 1:51PM EDT | 190.00 | 69.30 | 63.70 | 65.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.