Italia markets closed
Dow Jones
39.418,53 -252,51 (-0,64%) Nasdaq
16.945,72 +144,17 (+0,86%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
62.855,55 -2.086,04 (-3,21%) CMC Crypto 200
1.470,12 -32,54 (-2,16%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:37PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117C00045000 | 2024-05-02 11:43AM EDT | 45.00 | 47.63 | 45.70 | 49.40 | 0.00 | - | 3 | 24 | 51.51% |
| NKE250117C00047500 | 2024-05-22 12:21PM EDT | 47.50 | 45.45 | 43.30 | 47.00 | 0.00 | - | 2 | 512 | 72.08% |
| NKE250117C00050000 | 2024-04-19 9:46AM EDT | 50.00 | 47.00 | 41.00 | 45.00 | 0.00 | - | 1 | 54 | 51.86% |
| NKE250117C00055000 | 2024-04-15 9:56AM EDT | 55.00 | 40.00 | 36.85 | 40.45 | 0.00 | - | 1 | 22 | 51.83% |
| NKE250117C00060000 | 2024-05-23 11:41AM EDT | 60.00 | 33.40 | 32.95 | 34.90 | +1.40 | +4.38% | 1 | 44 | 54.22% |
| NKE250117C00065000 | 2024-04-29 9:35AM EDT | 65.00 | 32.00 | 28.75 | 29.45 | 0.00 | - | 1 | 37 | 43.90% |
| NKE250117C00070000 | 2024-05-20 3:31PM EDT | 70.00 | 24.49 | 24.75 | 25.60 | 0.00 | - | 15 | 330 | 43.53% |
| NKE250117C00075000 | 2024-05-22 2:05PM EDT | 75.00 | 21.25 | 20.70 | 21.05 | 0.00 | - | 8 | 119 | 38.55% |
| NKE250117C00080000 | 2024-05-22 9:45AM EDT | 80.00 | 17.26 | 16.95 | 17.10 | 0.00 | - | 2 | 238 | 35.78% |
| NKE250117C00082500 | 2024-05-22 2:08PM EDT | 82.50 | 15.74 | 15.15 | 15.65 | 0.00 | - | 1 | 244 | 36.09% |
| NKE250117C00085000 | 2024-05-21 2:03PM EDT | 85.00 | 13.61 | 13.55 | 14.15 | 0.00 | - | 1 | 213 | 35.82% |
| NKE250117C00087500 | 2024-05-23 11:07AM EDT | 87.50 | 12.04 | 12.05 | 12.30 | -0.47 | -3.76% | 3 | 127 | 33.99% |
| NKE250117C00090000 | 2024-05-23 11:00AM EDT | 90.00 | 10.50 | 10.60 | 10.85 | -0.40 | -3.67% | 5 | 2,663 | 33.28% |
| NKE250117C00092500 | 2024-05-23 11:07AM EDT | 92.50 | 9.19 | 9.40 | 9.55 | -0.66 | -6.70% | 6 | 450 | 32.78% |
| NKE250117C00095000 | 2024-05-23 11:19AM EDT | 95.00 | 8.10 | 8.15 | 8.35 | -0.57 | -6.57% | 23 | 6,066 | 32.28% |
| NKE250117C00097500 | 2024-05-23 11:09AM EDT | 97.50 | 7.05 | 7.10 | 7.30 | -0.33 | -4.47% | 1 | 578 | 31.96% |
| NKE250117C00100000 | 2024-05-23 11:13AM EDT | 100.00 | 6.05 | 6.15 | 6.30 | -0.40 | -6.20% | 61 | 12,708 | 31.49% |
| NKE250117C00105000 | 2024-05-22 1:26PM EDT | 105.00 | 4.90 | 4.55 | 4.65 | 0.00 | - | 14 | 4,197 | 30.81% |
| NKE250117C00110000 | 2024-05-23 11:32AM EDT | 110.00 | 3.25 | 3.25 | 3.40 | -0.27 | -7.67% | 2 | 3,680 | 30.38% |
| NKE250117C00115000 | 2024-05-23 9:40AM EDT | 115.00 | 2.37 | 2.36 | 2.58 | +0.22 | +10.23% | 1 | 4,138 | 30.63% |
| NKE250117C00120000 | 2024-05-22 2:24PM EDT | 120.00 | 1.75 | 1.68 | 1.75 | -0.03 | -1.69% | 10 | 2,269 | 29.80% |
| NKE250117C00125000 | 2024-05-22 12:30PM EDT | 125.00 | 1.28 | 1.19 | 1.25 | 0.00 | - | 8 | 3,400 | 29.70% |
| NKE250117C00130000 | 2024-05-23 11:04AM EDT | 130.00 | 0.87 | 0.85 | 0.90 | -0.06 | -6.45% | 11 | 4,882 | 29.74% |
| NKE250117C00135000 | 2024-05-20 2:18PM EDT | 135.00 | 0.55 | 0.60 | 0.66 | 0.00 | - | 6 | 1,581 | 29.91% |
| NKE250117C00140000 | 2024-05-22 9:30AM EDT | 140.00 | 0.47 | 0.44 | 0.48 | 0.00 | - | 1 | 1,588 | 30.05% |
| NKE250117C00145000 | 2024-05-22 9:35AM EDT | 145.00 | 0.34 | 0.27 | 0.36 | 0.00 | - | 3 | 2,080 | 30.35% |
| NKE250117C00150000 | 2024-05-23 10:35AM EDT | 150.00 | 0.31 | 0.23 | 0.31 | -0.01 | -3.12% | 2 | 2,393 | 31.30% |
| NKE250117C00155000 | 2024-05-23 10:36AM EDT | 155.00 | 0.23 | 0.16 | 0.24 | -0.01 | -4.17% | 2 | 1,835 | 31.67% |
| NKE250117C00160000 | 2024-05-22 10:04AM EDT | 160.00 | 0.19 | 0.11 | 0.28 | 0.00 | - | 2 | 606 | 34.03% |
| NKE250117C00165000 | 2024-05-23 10:39AM EDT | 165.00 | 0.18 | 0.08 | 0.19 | +0.10 | +125.00% | 2 | 969 | 33.55% |
| NKE250117C00170000 | 2024-05-23 9:59AM EDT | 170.00 | 0.16 | 0.01 | 0.16 | +0.04 | +33.33% | 1 | 510 | 34.08% |
| NKE250117C00175000 | 2024-05-22 10:06AM EDT | 175.00 | 0.13 | 0.01 | 0.57 | 0.00 | - | 2 | 976 | 43.12% |
| NKE250117C00180000 | 2024-05-23 11:02AM EDT | 180.00 | 0.09 | 0.05 | 0.23 | +0.01 | +12.50% | 1 | 372 | 38.57% |
| NKE250117C00185000 | 2024-05-21 3:52PM EDT | 185.00 | 0.12 | 0.01 | 0.23 | 0.00 | - | 72 | 344 | 39.89% |
| NKE250117C00190000 | 2024-05-23 9:36AM EDT | 190.00 | 0.05 | 0.01 | 0.13 | +0.02 | +66.67% | 6 | 6,475 | 38.09% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117P00045000 | 2024-05-21 12:11PM EDT | 45.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 88 | 741 | 42.48% |
| NKE250117P00047500 | 2024-05-21 10:31AM EDT | 47.50 | 0.19 | 0.05 | 0.18 | 0.00 | - | 2 | 147 | 40.67% |
| NKE250117P00050000 | 2024-05-21 10:32AM EDT | 50.00 | 0.23 | 0.09 | 0.23 | +0.01 | +4.55% | 2 | 557 | 39.40% |
| NKE250117P00055000 | 2024-05-23 10:35AM EDT | 55.00 | 0.35 | 0.25 | 0.36 | +0.05 | +16.67% | 2 | 388 | 36.79% |
| NKE250117P00060000 | 2024-05-23 10:37AM EDT | 60.00 | 0.56 | 0.29 | 0.57 | +0.03 | +5.66% | 2 | 934 | 34.60% |
| NKE250117P00065000 | 2024-05-22 10:52AM EDT | 65.00 | 0.82 | 0.82 | 0.89 | 0.00 | - | 1 | 2,238 | 32.59% |
| NKE250117P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 1.37 | 1.32 | 1.40 | 0.00 | - | 1 | 2,607 | 30.98% |
| NKE250117P00075000 | 2024-05-22 9:45AM EDT | 75.00 | 2.20 | 2.11 | 2.17 | 0.00 | - | 3 | 4,738 | 29.63% |
| NKE250117P00080000 | 2024-05-22 1:55PM EDT | 80.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 4 | 8,933 | 28.57% |
| NKE250117P00082500 | 2024-05-23 12:17PM EDT | 82.50 | 3.90 | 3.85 | 4.00 | 0.00 | - | 74 | 2,455 | 28.00% |
| NKE250117P00085000 | 2024-05-23 12:17PM EDT | 85.00 | 4.70 | 4.60 | 4.75 | 0.00 | - | 75 | 8,455 | 27.25% |
| NKE250117P00087500 | 2024-05-23 12:16PM EDT | 87.50 | 5.65 | 5.60 | 5.75 | +0.10 | +1.80% | 138 | 3,993 | 27.01% |
| NKE250117P00090000 | 2024-05-23 12:13PM EDT | 90.00 | 6.70 | 6.55 | 6.80 | +0.10 | +1.52% | 10 | 15,461 | 26.53% |
| NKE250117P00092500 | 2024-05-23 12:17PM EDT | 92.50 | 7.80 | 7.75 | 7.85 | +0.10 | +1.30% | 8 | 2,615 | 25.64% |
| NKE250117P00095000 | 2024-05-22 1:55PM EDT | 95.00 | 9.20 | 9.00 | 9.20 | +0.20 | +2.22% | 1 | 3,827 | 25.34% |
| NKE250117P00097500 | 2024-05-22 10:55AM EDT | 97.50 | 10.31 | 10.40 | 10.60 | 0.00 | - | 6 | 2,344 | 24.79% |
| NKE250117P00100000 | 2024-05-20 1:25PM EDT | 100.00 | 12.60 | 11.95 | 12.15 | 0.00 | - | 29 | 6,460 | 24.33% |
| NKE250117P00105000 | 2024-05-17 12:53PM EDT | 105.00 | 15.80 | 15.35 | 15.55 | 0.00 | - | 2 | 4,104 | 23.16% |
| NKE250117P00110000 | 2024-05-20 11:02AM EDT | 110.00 | 19.50 | 19.20 | 20.00 | 0.00 | - | 9 | 2,635 | 24.81% |
| NKE250117P00115000 | 2024-05-17 9:49AM EDT | 115.00 | 23.45 | 23.45 | 23.80 | 0.00 | - | 1 | 3,379 | 21.69% |
| NKE250117P00120000 | 2024-05-08 11:21AM EDT | 120.00 | 26.90 | 28.05 | 28.70 | 0.00 | - | 1 | 290 | 23.79% |
| NKE250117P00125000 | 2024-05-22 11:05AM EDT | 125.00 | 32.65 | 31.55 | 35.25 | 0.00 | - | 12 | 74 | 35.85% |
| NKE250117P00130000 | 2024-04-12 9:44AM EDT | 130.00 | 38.68 | 37.00 | 40.85 | 0.00 | - | 1 | 8 | 41.69% |
| NKE250117P00135000 | 2024-02-22 3:33PM EDT | 135.00 | 31.10 | 38.50 | 43.00 | 0.00 | - | 23 | 25 | 21.29% |
| NKE250117P00140000 | 2024-03-08 4:05PM EDT | 140.00 | 40.83 | 49.00 | 52.10 | 0.00 | - | 1 | 0 | 52.94% |
| NKE250117P00145000 | 2024-04-05 12:41PM EDT | 145.00 | 55.55 | 50.75 | 54.75 | 0.00 | - | 1 | 0 | 43.20% |
| NKE250117P00150000 | 2024-05-01 3:37PM EDT | 150.00 | 60.60 | 56.50 | 60.05 | 0.00 | - | 78 | 22 | 47.24% |
| NKE250117P00155000 | 2023-12-15 3:47PM EDT | 155.00 | 34.55 | 47.50 | 52.25 | 0.00 | - | 26 | 0 | 0.00% |
| NKE250117P00160000 | 2024-02-01 3:29PM EDT | 160.00 | 58.90 | 56.95 | 59.15 | 0.00 | - | 4 | 0 | 0.00% |
| NKE250117P00165000 | 2023-06-08 11:23AM EDT | 165.00 | 58.75 | 59.45 | 61.55 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00170000 | 2024-02-26 1:43PM EDT | 170.00 | 65.40 | 74.15 | 78.05 | 0.00 | - | 2 | 0 | 33.55% |
| NKE250117P00175000 | 2023-05-18 10:45AM EDT | 175.00 | 56.80 | 60.25 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00180000 | 2023-12-14 2:05PM EDT | 180.00 | 58.00 | 72.50 | 77.40 | 0.00 | - | 8 | 0 | 0.00% |
| NKE250117P00190000 | 2023-12-22 1:15PM EDT | 190.00 | 81.01 | 87.10 | 91.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.