Italia markets closed
Dow Jones
38.849,02 +41,69 (+0,11%) Nasdaq
17.158,50 -29,40 (-0,17%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0885 +0,0011 (+0,10%) Bitcoin EUR
65.536,24 -163,70 (-0,25%) CMC Crypto 200
1.526,79 +1,99 (+0,13%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:56AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240628C00080000 | 2024-05-31 3:55PM EDT | 80.00 | 15.10 | 14.85 | 15.85 | 0.00 | - | 1 | 2 | 51.07% |
| NKE240628C00083000 | 2024-05-31 10:09AM EDT | 83.00 | 10.70 | 12.40 | 12.80 | 0.00 | - | 1 | 1 | 41.41% |
| NKE240628C00084000 | 2024-05-13 12:34PM EDT | 84.00 | 9.28 | 11.55 | 11.70 | 0.00 | - | 3 | 3 | 35.84% |
| NKE240628C00085000 | 2024-06-05 12:06PM EDT | 85.00 | 10.30 | 10.75 | 11.15 | 0.00 | - | 2 | 15 | 43.56% |
| NKE240628C00086000 | 2024-05-31 9:41AM EDT | 86.00 | 8.75 | 9.90 | 10.05 | 0.00 | - | 1 | 1 | 38.57% |
| NKE240628C00088000 | 2024-05-30 1:53PM EDT | 88.00 | 7.38 | 8.25 | 9.65 | +0.56 | +8.21% | 10 | 4 | 55.71% |
| NKE240628C00089000 | 2024-05-24 9:49AM EDT | 89.00 | 6.63 | 7.50 | 7.65 | +1.28 | +23.93% | 10 | 12 | 38.57% |
| NKE240628C00090000 | 2024-06-05 3:54PM EDT | 90.00 | 6.41 | 6.75 | 6.95 | 0.00 | - | 1 | 32 | 38.97% |
| NKE240628C00091000 | 2024-06-04 10:10AM EDT | 91.00 | 6.00 | 6.05 | 6.25 | 0.00 | - | 1 | 114 | 38.82% |
| NKE240628C00092000 | 2024-06-05 3:58PM EDT | 92.00 | 5.29 | 5.45 | 5.60 | +0.24 | +4.75% | 1 | 186 | 38.82% |
| NKE240628C00093000 | 2024-06-06 10:05AM EDT | 93.00 | 5.00 | 4.80 | 4.95 | +0.38 | +8.23% | 1 | 266 | 38.33% |
| NKE240628C00094000 | 2024-06-06 11:18AM EDT | 94.00 | 4.22 | 4.30 | 4.35 | +0.25 | +6.30% | 15 | 718 | 37.95% |
| NKE240628C00095000 | 2024-06-06 11:00AM EDT | 95.00 | 3.70 | 3.70 | 3.85 | +0.20 | +5.71% | 10 | 1,615 | 38.18% |
| NKE240628C00096000 | 2024-06-06 11:06AM EDT | 96.00 | 3.21 | 3.25 | 3.40 | +0.09 | +2.88% | 8 | 547 | 38.45% |
| NKE240628C00097000 | 2024-06-06 11:32AM EDT | 97.00 | 2.81 | 2.85 | 2.93 | +0.08 | +2.93% | 7 | 2,199 | 38.09% |
| NKE240628C00098000 | 2024-06-06 10:38AM EDT | 98.00 | 2.39 | 2.49 | 2.56 | +0.07 | +3.02% | 7 | 484 | 38.33% |
| NKE240628C00099000 | 2024-06-06 11:20AM EDT | 99.00 | 2.10 | 2.14 | 2.21 | +0.08 | +3.96% | 4 | 207 | 38.36% |
| NKE240628C00100000 | 2024-06-06 10:49AM EDT | 100.00 | 1.80 | 1.85 | 1.91 | +0.02 | +1.12% | 69 | 581 | 38.53% |
| NKE240628C00101000 | 2024-06-06 11:38AM EDT | 101.00 | 1.60 | 1.56 | 1.60 | +0.12 | +8.70% | 11 | 157 | 38.14% |
| NKE240628C00102000 | 2024-06-06 11:37AM EDT | 102.00 | 1.35 | 1.33 | 1.39 | +0.10 | +8.00% | 8 | 217 | 38.57% |
| NKE240628C00103000 | 2024-06-06 9:37AM EDT | 103.00 | 1.24 | 1.12 | 1.19 | +0.16 | +14.81% | 4 | 464 | 38.79% |
| NKE240628C00104000 | 2024-06-05 1:11PM EDT | 104.00 | 0.92 | 0.95 | 1.01 | 0.00 | - | 56 | 149 | 38.92% |
| NKE240628C00105000 | 2024-06-06 10:48AM EDT | 105.00 | 0.79 | 0.82 | 0.86 | +0.01 | +1.28% | 8 | 431 | 39.14% |
| NKE240628C00110000 | 2024-06-06 10:21AM EDT | 110.00 | 0.35 | 0.35 | 0.39 | 0.00 | - | 14 | 492 | 40.72% |
| NKE240628C00115000 | 2024-06-05 12:16PM EDT | 115.00 | 0.19 | 0.09 | 0.20 | 0.00 | - | 16 | 36 | 43.36% |
| NKE240628C00120000 | 2024-06-05 9:30AM EDT | 120.00 | 0.57 | 0.03 | 0.30 | 0.00 | - | 2 | 18 | 55.13% |
| NKE240628C00130000 | 2024-05-14 9:30AM EDT | 130.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | - | 10 | 72.85% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240628P00065000 | 2024-06-03 1:17PM EDT | 65.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 71.29% |
| NKE240628P00070000 | 2024-05-31 9:53AM EDT | 70.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 9 | 11 | 53.52% |
| NKE240628P00075000 | 2024-06-05 12:16PM EDT | 75.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 2 | 104 | 49.02% |
| NKE240628P00080000 | 2024-06-06 11:34AM EDT | 80.00 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 52 | 630 | 44.92% |
| NKE240628P00081000 | 2024-06-05 11:20AM EDT | 81.00 | 0.31 | 0.26 | 0.29 | 0.00 | - | 6 | 27 | 43.80% |
| NKE240628P00082000 | 2024-06-05 10:33AM EDT | 82.00 | 0.39 | 0.32 | 0.35 | 0.00 | - | 12 | 115 | 43.07% |
| NKE240628P00083000 | 2024-06-06 11:20AM EDT | 83.00 | 0.41 | 0.38 | 0.44 | -0.06 | -12.77% | 1 | 4,985 | 42.87% |
| NKE240628P00084000 | 2024-06-05 10:33AM EDT | 84.00 | 0.61 | 0.46 | 0.51 | 0.00 | - | 2 | 5,567 | 41.77% |
| NKE240628P00085000 | 2024-06-06 11:04AM EDT | 85.00 | 0.64 | 0.60 | 0.65 | -0.04 | -5.88% | 7 | 404 | 41.90% |
| NKE240628P00086000 | 2024-06-06 11:20AM EDT | 86.00 | 0.76 | 0.75 | 0.78 | -0.09 | -10.59% | 1 | 199 | 41.31% |
| NKE240628P00087000 | 2024-06-06 10:23AM EDT | 87.00 | 0.95 | 0.88 | 0.93 | -0.09 | -8.65% | 2 | 169 | 40.72% |
| NKE240628P00088000 | 2024-06-06 11:30AM EDT | 88.00 | 1.15 | 1.07 | 1.14 | -0.10 | -8.00% | 10 | 235 | 40.70% |
| NKE240628P00089000 | 2024-06-06 11:32AM EDT | 89.00 | 1.40 | 1.21 | 1.36 | -0.10 | -6.67% | 4 | 136 | 40.33% |
| NKE240628P00090000 | 2024-06-06 11:24AM EDT | 90.00 | 1.63 | 1.56 | 1.63 | -0.16 | -8.94% | 21 | 1,085 | 40.19% |
| NKE240628P00091000 | 2024-06-06 11:37AM EDT | 91.00 | 1.95 | 1.89 | 1.94 | -0.24 | -10.96% | 28 | 235 | 40.09% |
| NKE240628P00092000 | 2024-06-06 9:57AM EDT | 92.00 | 2.29 | 2.29 | 2.35 | -0.34 | -12.93% | 25 | 1,025 | 40.70% |
| NKE240628P00093000 | 2024-06-05 3:21PM EDT | 93.00 | 2.81 | 2.60 | 2.68 | -0.19 | -6.33% | 2 | 97 | 39.92% |
| NKE240628P00094000 | 2024-06-06 11:37AM EDT | 94.00 | 3.15 | 3.10 | 3.20 | -0.30 | -8.52% | 4 | 189 | 40.80% |
| NKE240628P00095000 | 2024-06-05 3:12PM EDT | 95.00 | 3.95 | 3.55 | 3.65 | -0.05 | -1.25% | 1 | 658 | 40.44% |
| NKE240628P00096000 | 2024-06-06 11:24AM EDT | 96.00 | 4.15 | 4.10 | 4.20 | -0.85 | -17.00% | 5 | 178 | 40.72% |
| NKE240628P00097000 | 2024-06-06 11:01AM EDT | 97.00 | 4.85 | 4.65 | 4.75 | -0.15 | -3.00% | 5 | 22 | 40.58% |
| NKE240628P00098000 | 2024-06-06 11:32AM EDT | 98.00 | 5.45 | 5.25 | 5.35 | -1.41 | -20.55% | 13 | 1 | 40.53% |
| NKE240628P00099000 | 2024-06-05 3:43PM EDT | 99.00 | 6.43 | 5.90 | 6.05 | 0.00 | - | 6 | 7 | 41.16% |
| NKE240628P00100000 | 2024-06-04 2:34PM EDT | 100.00 | 6.55 | 6.55 | 6.65 | 0.00 | - | 1 | 10 | 40.31% |
| NKE240628P00102000 | 2024-05-28 3:42PM EDT | 102.00 | 10.75 | 8.00 | 8.60 | 0.00 | - | 2 | 0 | 46.31% |
| NKE240628P00115000 | 2024-05-23 9:40AM EDT | 115.00 | 22.99 | 19.65 | 21.20 | 0.00 | - | - | 0 | 60.55% |
© 2024 Yahoo. Tutti i diritti riservati.