Italia markets close in 1 hour 3 minutes
FTSE MIB
34.542,49 +81,97 (+0,24%) Dow Jones
39.391,50 -279,54 (-0,70%) Nasdaq
16.898,70 +97,15 (+0,58%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,91 +0,34 (+0,44%) Bitcoin EUR
62.684,20 -1.730,52 (-2,69%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:27AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920C00050000 | 2024-05-14 11:06AM EDT | 50.00 | 43.91 | 40.80 | 44.65 | 0.00 | - | 1 | 3 | 73.44% |
| NKE240920C00055000 | 2024-05-21 1:33PM EDT | 55.00 | 37.65 | 35.95 | 39.80 | 0.00 | - | 5 | 9 | 66.11% |
| NKE240920C00060000 | 2024-04-11 11:45AM EDT | 60.00 | 32.41 | 30.10 | 33.80 | 0.00 | - | 1 | 2 | 68.02% |
| NKE240920C00065000 | 2023-09-28 2:59PM EDT | 65.00 | 28.60 | 36.10 | 36.55 | 0.00 | - | 1 | 16 | 115.25% |
| NKE240920C00070000 | 2024-05-10 2:16PM EDT | 70.00 | 22.64 | 22.45 | 24.35 | 0.00 | - | 2 | 63 | 53.66% |
| NKE240920C00075000 | 2024-05-16 9:55AM EDT | 75.00 | 19.24 | 17.90 | 18.85 | 0.00 | - | 5 | 58 | 40.63% |
| NKE240920C00080000 | 2024-05-22 1:40PM EDT | 80.00 | 14.65 | 14.30 | 15.10 | 0.00 | - | 3 | 295 | 39.94% |
| NKE240920C00082500 | 2024-05-22 12:45PM EDT | 82.50 | 12.79 | 12.25 | 13.95 | 0.00 | - | 2 | 275 | 42.74% |
| NKE240920C00085000 | 2024-05-22 2:34PM EDT | 85.00 | 10.70 | 10.50 | 10.65 | 0.00 | - | 6 | 580 | 33.20% |
| NKE240920C00087500 | 2024-05-23 9:51AM EDT | 87.50 | 8.62 | 8.70 | 8.95 | -0.43 | -4.75% | 2 | 327 | 32.08% |
| NKE240920C00090000 | 2024-05-22 2:01PM EDT | 90.00 | 7.15 | 7.25 | 7.40 | -0.35 | -4.67% | 3 | 780 | 31.06% |
| NKE240920C00092500 | 2024-05-23 9:43AM EDT | 92.50 | 5.85 | 5.85 | 6.00 | -0.25 | -4.10% | 18 | 1,196 | 30.08% |
| NKE240920C00095000 | 2024-05-22 3:27PM EDT | 95.00 | 4.65 | 4.70 | 4.85 | -0.21 | -4.32% | 12 | 2,495 | 29.57% |
| NKE240920C00097500 | 2024-05-23 9:51AM EDT | 97.50 | 3.65 | 3.75 | 3.80 | -0.25 | -6.41% | 4 | 1,107 | 28.80% |
| NKE240920C00100000 | 2024-05-23 10:01AM EDT | 100.00 | 3.00 | 2.92 | 2.99 | 0.00 | - | 14 | 2,139 | 28.48% |
| NKE240920C00105000 | 2024-05-22 3:36PM EDT | 105.00 | 1.78 | 1.71 | 1.77 | 0.00 | - | 38 | 3,389 | 27.92% |
| NKE240920C00110000 | 2024-05-22 3:50PM EDT | 110.00 | 0.98 | 0.84 | 1.07 | 0.00 | - | 20 | 5,057 | 28.10% |
| NKE240920C00115000 | 2024-05-23 9:57AM EDT | 115.00 | 0.56 | 0.56 | 0.61 | -0.03 | -5.08% | 5 | 1,869 | 28.03% |
| NKE240920C00120000 | 2024-05-23 9:57AM EDT | 120.00 | 0.35 | 0.33 | 0.37 | -0.01 | -2.78% | 7 | 3,519 | 28.52% |
| NKE240920C00125000 | 2024-05-22 3:06PM EDT | 125.00 | 0.20 | 0.16 | 0.31 | 0.00 | - | 15 | 1,115 | 30.76% |
| NKE240920C00130000 | 2024-05-21 12:02PM EDT | 130.00 | 0.17 | 0.11 | 0.97 | 0.00 | - | 3 | 1,178 | 42.97% |
| NKE240920C00135000 | 2024-05-21 10:35AM EDT | 135.00 | 0.13 | 0.10 | 0.72 | 0.00 | - | 30 | 846 | 43.24% |
| NKE240920C00140000 | 2024-05-21 2:29PM EDT | 140.00 | 0.14 | 0.07 | 0.65 | 0.00 | - | 40 | 2,742 | 45.26% |
| NKE240920C00145000 | 2024-05-20 9:59AM EDT | 145.00 | 0.17 | 0.01 | 1.62 | 0.00 | - | 2 | 461 | 50.39% |
| NKE240920C00150000 | 2024-05-20 9:59AM EDT | 150.00 | 0.07 | 0.06 | 0.19 | 0.00 | - | 2 | 544 | 41.07% |
| NKE240920C00155000 | 2024-05-20 12:28PM EDT | 155.00 | 0.06 | 0.01 | 0.45 | 0.00 | - | 50 | 2,088 | 49.76% |
| NKE240920C00160000 | 2024-05-08 9:30AM EDT | 160.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 237 | 44.34% |
| NKE240920C00165000 | 2024-05-22 3:27PM EDT | 165.00 | 0.12 | 0.01 | 0.14 | 0.00 | - | 2 | 431 | 45.51% |
| NKE240920C00170000 | 2024-05-13 12:38PM EDT | 170.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 217 | 46.97% |
| NKE240920C00175000 | 2024-05-03 11:18AM EDT | 175.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 64 | 48.24% |
| NKE240920C00180000 | 2024-05-03 11:16AM EDT | 180.00 | 0.17 | 0.01 | 0.12 | 0.00 | - | 2 | 409 | 50.00% |
| NKE240920C00185000 | 2024-05-07 10:44AM EDT | 185.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 2 | 96 | 63.67% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920P00045000 | 2024-05-03 11:25AM EDT | 45.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 47 | 52.54% |
| NKE240920P00047500 | 2024-05-17 9:59AM EDT | 47.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 118 | 53.71% |
| NKE240920P00050000 | 2024-05-21 1:17PM EDT | 50.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 60 | 381 | 51.56% |
| NKE240920P00055000 | 2024-05-21 2:05PM EDT | 55.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 200 | 685 | 46.00% |
| NKE240920P00060000 | 2024-05-17 10:27AM EDT | 60.00 | 0.22 | 0.06 | 0.16 | 0.00 | - | 2 | 651 | 37.99% |
| NKE240920P00065000 | 2024-05-22 10:16AM EDT | 65.00 | 0.21 | 0.09 | 0.79 | 0.00 | - | 2 | 876 | 44.19% |
| NKE240920P00070000 | 2024-05-22 2:40PM EDT | 70.00 | 0.39 | 0.33 | 0.70 | 0.00 | - | 1 | 3,362 | 35.45% |
| NKE240920P00075000 | 2024-05-23 10:06AM EDT | 75.00 | 0.69 | 0.66 | 0.71 | +0.14 | +25.45% | 11 | 9,866 | 28.42% |
| NKE240920P00080000 | 2024-05-23 10:06AM EDT | 80.00 | 1.32 | 1.26 | 1.37 | +0.04 | +3.13% | 22 | 6,389 | 26.95% |
| NKE240920P00082500 | 2024-05-22 3:16PM EDT | 82.50 | 1.75 | 1.73 | 1.82 | 0.00 | - | 79 | 2,117 | 25.99% |
| NKE240920P00085000 | 2024-05-22 12:23PM EDT | 85.00 | 2.33 | 2.35 | 2.41 | 0.00 | - | 46 | 8,931 | 25.14% |
| NKE240920P00087500 | 2024-05-22 12:10PM EDT | 87.50 | 3.07 | 3.10 | 3.25 | 0.00 | - | 3 | 2,826 | 24.82% |
| NKE240920P00090000 | 2024-05-22 3:26PM EDT | 90.00 | 4.10 | 4.05 | 4.20 | 0.00 | - | 143 | 3,519 | 24.15% |
| NKE240920P00092500 | 2024-05-22 3:12PM EDT | 92.50 | 5.25 | 5.20 | 5.35 | 0.00 | - | 45 | 2,729 | 23.54% |
| NKE240920P00095000 | 2024-05-23 10:07AM EDT | 95.00 | 6.60 | 6.50 | 6.65 | +0.10 | +1.54% | 11 | 2,681 | 22.71% |
| NKE240920P00097500 | 2024-05-22 10:04AM EDT | 97.50 | 8.25 | 7.80 | 8.20 | 0.00 | - | 2 | 1,445 | 22.12% |
| NKE240920P00100000 | 2024-05-23 10:06AM EDT | 100.00 | 9.90 | 9.65 | 10.00 | +0.15 | +1.54% | 22 | 5,151 | 21.86% |
| NKE240920P00105000 | 2024-05-21 12:36PM EDT | 105.00 | 14.75 | 12.65 | 14.15 | 0.00 | - | 1 | 2,571 | 22.06% |
| NKE240920P00110000 | 2024-04-24 12:17PM EDT | 110.00 | 15.58 | 16.90 | 18.65 | 0.00 | - | 1 | 497 | 21.85% |
| NKE240920P00115000 | 2024-04-26 10:02AM EDT | 115.00 | 19.74 | 21.25 | 24.85 | 0.00 | - | 1 | 4 | 37.01% |
| NKE240920P00120000 | 2024-05-20 2:15PM EDT | 120.00 | 29.25 | 26.15 | 29.90 | 0.00 | - | 12 | 9 | 41.77% |
| NKE240920P00125000 | 2024-05-08 3:14PM EDT | 125.00 | 30.20 | 31.10 | 34.65 | 0.00 | - | 57 | 9 | 43.75% |
| NKE240920P00130000 | 2024-05-15 3:53PM EDT | 130.00 | 38.45 | 36.00 | 39.85 | 0.00 | - | 600 | 187 | 49.21% |
| NKE240920P00135000 | 2024-04-03 2:10PM EDT | 135.00 | 44.03 | 40.75 | 44.60 | 0.00 | - | 1 | 0 | 50.45% |
| NKE240920P00140000 | 2023-12-21 10:37AM EDT | 140.00 | 20.20 | 36.00 | 40.25 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00145000 | 2024-05-20 1:07PM EDT | 145.00 | 53.90 | 51.00 | 54.95 | 0.00 | - | 1 | 0 | 60.18% |
| NKE240920P00150000 | 2023-12-20 4:44PM EDT | 150.00 | 29.15 | 46.00 | 50.30 | 0.00 | - | 36 | 0 | 0.00% |
| NKE240920P00155000 | 2023-12-21 10:37AM EDT | 155.00 | 32.70 | 51.00 | 55.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240920P00160000 | 2023-12-22 3:45PM EDT | 160.00 | 52.00 | 57.60 | 60.90 | 0.00 | - | 73 | 0 | 0.00% |
| NKE240920P00165000 | 2023-12-22 3:45PM EDT | 165.00 | 56.96 | 62.40 | 66.00 | 0.00 | - | 78 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.