Italia markets close in 1 hour 41 minutes
FTSE MIB
34.570,64 +110,12 (+0,32%) Dow Jones
39.474,51 -196,53 (-0,50%) Nasdaq
16.908,14 +106,60 (+0,63%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,40 +0,83 (+1,07%) Bitcoin EUR
63.082,42 -1.020,37 (-1,59%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:49AM EDT. Mercato aperto.
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219C00045000 | 2024-04-04 2:15PM EDT | 45.00 | 47.00 | 46.50 | 51.50 | 0.00 | - | 1 | 2 | 61.28% |
| NKE251219C00050000 | 2024-04-03 9:30AM EDT | 50.00 | 44.00 | 43.50 | 48.50 | 0.00 | - | 2 | 4 | 51.79% |
| NKE251219C00055000 | 2023-12-22 3:03PM EDT | 55.00 | 57.21 | 47.05 | 50.55 | 0.00 | - | 1 | 9 | 75.60% |
| NKE251219C00060000 | 2024-04-02 2:54PM EDT | 60.00 | 35.60 | 35.15 | 38.80 | 0.00 | - | 10 | 10 | 50.35% |
| NKE251219C00065000 | 2024-04-08 11:37AM EDT | 65.00 | 30.54 | 32.65 | 33.90 | 0.00 | - | 2 | 13 | 44.53% |
| NKE251219C00070000 | 2024-04-23 1:10PM EDT | 70.00 | 31.12 | 27.60 | 29.45 | 0.00 | - | 1 | 58 | 40.38% |
| NKE251219C00075000 | 2024-05-01 9:43AM EDT | 75.00 | 24.65 | 24.15 | 26.60 | 0.00 | - | 5 | 22 | 40.59% |
| NKE251219C00080000 | 2024-05-20 2:49PM EDT | 80.00 | 21.65 | 20.90 | 22.80 | 0.00 | - | 1 | 21 | 37.75% |
| NKE251219C00082500 | 2024-04-08 11:38AM EDT | 82.50 | 19.40 | 19.30 | 21.85 | 0.00 | - | - | 1 | 38.54% |
| NKE251219C00085000 | 2024-05-15 12:30PM EDT | 85.00 | 18.95 | 17.85 | 20.80 | 0.00 | - | 6 | 24 | 38.90% |
| NKE251219C00087500 | 2024-05-13 9:30AM EDT | 87.50 | 17.50 | 17.45 | 18.70 | 0.00 | - | 1 | 30 | 36.68% |
| NKE251219C00090000 | 2024-05-20 10:12AM EDT | 90.00 | 17.09 | 15.45 | 17.70 | 0.00 | - | 2 | 52 | 36.91% |
| NKE251219C00092500 | 2024-05-20 1:04PM EDT | 92.50 | 14.90 | 14.90 | 17.50 | 0.00 | - | 6 | 26 | 38.77% |
| NKE251219C00095000 | 2024-05-22 9:53AM EDT | 95.00 | 14.50 | 12.75 | 14.55 | 0.00 | - | 2 | 34 | 34.42% |
| NKE251219C00097500 | 2024-05-01 9:38AM EDT | 97.50 | 12.90 | 12.40 | 14.25 | 0.00 | - | 2 | 49 | 35.81% |
| NKE251219C00100000 | 2024-05-20 3:58PM EDT | 100.00 | 12.00 | 11.65 | 12.70 | 0.00 | - | 1 | 269 | 34.35% |
| NKE251219C00105000 | 2024-05-21 2:22PM EDT | 105.00 | 10.37 | 9.75 | 10.95 | 0.00 | - | 10 | 261 | 34.03% |
| NKE251219C00110000 | 2024-05-22 3:56PM EDT | 110.00 | 9.00 | 8.10 | 9.15 | 0.00 | - | 10 | 559 | 33.16% |
| NKE251219C00115000 | 2024-05-07 11:15AM EDT | 115.00 | 7.87 | 5.70 | 8.75 | 0.00 | - | 1 | 144 | 35.04% |
| NKE251219C00120000 | 2024-05-03 3:39PM EDT | 120.00 | 6.00 | 5.35 | 6.80 | 0.00 | - | 1 | 173 | 33.02% |
| NKE251219C00125000 | 2024-05-03 11:52AM EDT | 125.00 | 4.90 | 4.85 | 7.05 | 0.00 | - | 1 | 1,530 | 35.90% |
| NKE251219C00130000 | 2024-05-22 11:35AM EDT | 130.00 | 4.40 | 3.65 | 4.50 | 0.00 | - | 1 | 92 | 31.48% |
| NKE251219C00135000 | 2024-04-30 2:09PM EDT | 135.00 | 3.50 | 2.83 | 3.90 | 0.00 | - | 3 | 698 | 31.65% |
| NKE251219C00140000 | 2024-04-23 9:54AM EDT | 140.00 | 3.38 | 2.27 | 3.25 | 0.00 | - | 2 | 135 | 31.39% |
| NKE251219C00145000 | 2024-05-22 2:53PM EDT | 145.00 | 2.42 | 1.17 | 2.57 | 0.00 | - | 46 | 98 | 30.69% |
| NKE251219C00150000 | 2024-05-20 12:01PM EDT | 150.00 | 1.93 | 1.72 | 2.52 | 0.00 | - | 2 | 112 | 31.97% |
| NKE251219C00155000 | 2024-05-21 10:36AM EDT | 155.00 | 1.71 | 1.28 | 2.14 | 0.00 | - | 2 | 194 | 31.90% |
| NKE251219C00160000 | 2024-05-15 3:37PM EDT | 160.00 | 1.33 | 0.95 | 1.83 | 0.00 | - | 2 | 85 | 31.89% |
| NKE251219C00165000 | 2024-05-20 2:16PM EDT | 165.00 | 1.04 | 0.98 | 1.25 | 0.00 | - | 1 | 80 | 30.29% |
| NKE251219C00170000 | 2024-05-13 9:42AM EDT | 170.00 | 0.93 | 0.71 | 1.27 | 0.00 | - | 1 | 64 | 31.50% |
| NKE251219C00175000 | 2024-05-20 10:32AM EDT | 175.00 | 0.82 | 0.68 | 0.95 | 0.00 | - | 1 | 211 | 30.66% |
| NKE251219C00180000 | 2024-05-21 3:51PM EDT | 180.00 | 0.67 | 0.56 | 0.82 | 0.00 | - | 210 | 262 | 30.76% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219P00045000 | 2024-05-22 3:11PM EDT | 45.00 | 0.55 | 0.32 | 0.86 | 0.00 | - | 15 | 961 | 37.74% |
| NKE251219P00047500 | 2024-05-14 11:09AM EDT | 47.50 | 0.76 | 0.00 | 4.95 | 0.00 | - | 2 | 19 | 59.78% |
| NKE251219P00050000 | 2024-05-20 11:24AM EDT | 50.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 5 | 138 | 56.45% |
| NKE251219P00055000 | 2024-04-30 3:19PM EDT | 55.00 | 1.26 | 1.12 | 1.57 | 0.00 | - | 2 | 286 | 33.45% |
| NKE251219P00060000 | 2024-05-20 11:24AM EDT | 60.00 | 2.00 | 0.00 | 2.69 | 0.00 | - | 10 | 391 | 34.40% |
| NKE251219P00065000 | 2024-05-21 11:33AM EDT | 65.00 | 2.64 | 0.49 | 2.93 | 0.00 | - | 2 | 495 | 30.60% |
| NKE251219P00070000 | 2024-05-20 11:24AM EDT | 70.00 | 3.70 | 3.55 | 3.90 | 0.00 | - | 5 | 312 | 29.35% |
| NKE251219P00075000 | 2024-05-21 10:36AM EDT | 75.00 | 4.95 | 4.60 | 5.35 | 0.00 | - | 12 | 913 | 28.89% |
| NKE251219P00080000 | 2024-05-20 3:05PM EDT | 80.00 | 6.52 | 6.10 | 6.70 | 0.00 | - | 1 | 1,375 | 27.42% |
| NKE251219P00082500 | 2024-05-03 3:17PM EDT | 82.50 | 7.00 | 5.55 | 7.60 | 0.00 | - | 20 | 170 | 27.02% |
| NKE251219P00085000 | 2024-05-14 11:44AM EDT | 85.00 | 7.88 | 6.25 | 8.55 | 0.00 | - | 5 | 226 | 26.56% |
| NKE251219P00087500 | 2024-05-22 3:59PM EDT | 87.50 | 9.10 | 8.05 | 9.55 | 0.00 | - | 2 | 107 | 26.06% |
| NKE251219P00090000 | 2024-05-21 3:03PM EDT | 90.00 | 10.12 | 8.75 | 11.05 | 0.00 | - | 50 | 1,292 | 26.50% |
| NKE251219P00092500 | 2024-05-15 2:42PM EDT | 92.50 | 11.95 | 10.35 | 12.55 | 0.00 | - | 15 | 50 | 26.73% |
| NKE251219P00095000 | 2024-05-03 10:25AM EDT | 95.00 | 12.50 | 10.40 | 14.65 | 0.00 | - | 1 | 223 | 28.10% |
| NKE251219P00097500 | 2024-05-20 9:54AM EDT | 97.50 | 13.90 | 12.05 | 16.00 | 0.00 | - | 8 | 70 | 27.67% |
| NKE251219P00100000 | 2024-05-22 1:45PM EDT | 100.00 | 15.60 | 14.80 | 15.95 | 0.00 | - | 1 | 1,981 | 24.04% |
| NKE251219P00105000 | 2024-04-29 12:45PM EDT | 105.00 | 16.90 | 16.45 | 19.50 | 0.00 | - | 1 | 280 | 24.22% |
| NKE251219P00110000 | 2024-04-19 10:52AM EDT | 110.00 | 19.37 | 20.40 | 22.20 | 0.00 | - | 1 | 65 | 21.72% |
| NKE251219P00115000 | 2024-05-20 10:52AM EDT | 115.00 | 25.40 | 24.85 | 26.30 | 0.00 | - | 1 | 250 | 21.88% |
| NKE251219P00120000 | 2024-04-15 10:10AM EDT | 120.00 | 29.00 | 28.85 | 30.40 | 0.00 | - | 1 | 45 | 21.45% |
| NKE251219P00125000 | 2023-12-20 11:39AM EDT | 125.00 | 16.95 | 26.10 | 28.65 | 0.00 | - | 1 | 29 | 0.00% |
| NKE251219P00130000 | 2023-12-08 2:37PM EDT | 130.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE251219P00135000 | 2024-04-02 2:26PM EDT | 135.00 | 44.10 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 25.55% |
| NKE251219P00140000 | 2024-03-21 3:37PM EDT | 140.00 | 39.90 | 43.00 | 48.00 | 0.00 | - | 4 | 0 | 11.91% |
| NKE251219P00145000 | 2023-08-10 3:21PM EDT | 145.00 | 37.40 | 45.95 | 48.65 | 0.00 | - | - | 0 | 0.00% |
| NKE251219P00155000 | 2023-09-19 1:26PM EDT | 155.00 | 60.30 | 50.65 | 53.15 | 0.00 | - | - | 0 | 0.00% |
| NKE251219P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.85 | 56.75 | 59.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.