Italia markets closed
Dow Jones
39.403,50 -267,54 (-0,67%) Nasdaq
16.935,76 +134,22 (+0,80%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
62.700,59 -2.410,76 (-3,70%) CMC Crypto 200
1.474,38 -28,28 (-1,88%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:23PM EDT. Mercato aperto.
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE261218C00045000 | 2024-05-10 3:37PM EDT | 45.00 | 50.00 | 48.00 | 52.50 | 0.00 | - | - | 1 | 51.50% |
| NKE261218C00047500 | 2024-04-05 9:33AM EDT | 47.50 | 46.27 | 47.05 | 50.50 | 0.00 | - | 1 | 3 | 50.27% |
| NKE261218C00050000 | 2024-05-08 10:48AM EDT | 50.00 | 47.25 | 44.05 | 49.00 | 0.00 | - | 1 | 23 | 50.68% |
| NKE261218C00055000 | 2024-05-14 10:55AM EDT | 55.00 | 43.60 | 40.00 | 44.95 | 0.00 | - | 1 | 6 | 47.78% |
| NKE261218C00060000 | 2024-05-06 11:22AM EDT | 60.00 | 38.95 | 36.90 | 41.00 | -0.53 | -1.34% | 2 | 25 | 45.14% |
| NKE261218C00065000 | 2024-04-11 10:48AM EDT | 65.00 | 35.78 | 32.05 | 35.30 | 0.00 | - | 1 | 6 | 38.14% |
| NKE261218C00070000 | 2024-05-14 9:33AM EDT | 70.00 | 34.10 | 30.35 | 34.50 | 0.00 | - | 1 | 32 | 42.85% |
| NKE261218C00075000 | 2024-04-30 3:32PM EDT | 75.00 | 30.00 | 27.70 | 30.95 | 0.00 | - | 3 | 21 | 40.69% |
| NKE261218C00080000 | 2024-05-15 1:47PM EDT | 80.00 | 25.75 | 23.50 | 28.25 | 0.00 | - | 1 | 43 | 40.05% |
| NKE261218C00082500 | 2024-05-02 1:05PM EDT | 82.50 | 24.84 | 23.20 | 26.65 | 0.00 | - | 4 | 4 | 39.14% |
| NKE261218C00085000 | 2024-05-20 1:43PM EDT | 85.00 | 22.70 | 22.70 | 26.00 | 0.00 | - | 31 | 36 | 39.96% |
| NKE261218C00087500 | 2024-05-17 2:01PM EDT | 87.50 | 22.90 | 20.50 | 24.50 | 0.00 | - | 11 | 28 | 39.11% |
| NKE261218C00090000 | 2024-05-22 10:53AM EDT | 90.00 | 19.25 | 19.25 | 22.45 | 0.00 | - | 3 | 114 | 37.21% |
| NKE261218C00092500 | 2024-05-15 2:32PM EDT | 92.50 | 19.36 | 18.20 | 21.90 | 0.00 | - | 2 | 41 | 37.96% |
| NKE261218C00095000 | 2024-05-21 11:27AM EDT | 95.00 | 18.95 | 16.85 | 20.80 | -0.11 | -0.58% | 1 | 63 | 37.65% |
| NKE261218C00097500 | 2024-05-09 2:23PM EDT | 97.50 | 18.50 | 15.35 | 19.25 | 0.00 | - | 10 | 16 | 36.50% |
| NKE261218C00100000 | 2024-05-21 9:47AM EDT | 100.00 | 16.60 | 15.40 | 17.90 | 0.00 | - | 7 | 190 | 35.65% |
| NKE261218C00105000 | 2024-05-03 11:21AM EDT | 105.00 | 14.75 | 14.40 | 14.95 | 0.00 | - | 1 | 51 | 33.34% |
| NKE261218C00110000 | 2024-05-15 12:30PM EDT | 110.00 | 12.80 | 12.85 | 13.25 | 0.00 | - | 23 | 67 | 32.91% |
| NKE261218C00115000 | 2024-05-17 10:45AM EDT | 115.00 | 11.72 | 9.25 | 12.75 | 0.00 | - | 1 | 28 | 34.28% |
| NKE261218C00120000 | 2024-05-21 3:23PM EDT | 120.00 | 10.26 | 8.40 | 12.15 | 0.00 | - | 60 | 120 | 35.29% |
| NKE261218C00125000 | 2024-05-16 10:00AM EDT | 125.00 | 9.05 | 8.45 | 10.10 | 0.00 | - | 2 | 53 | 33.58% |
| NKE261218C00130000 | 2024-05-15 1:53PM EDT | 130.00 | 7.55 | 7.35 | 8.90 | 0.00 | - | 3 | 87 | 33.14% |
| NKE261218C00135000 | 2024-05-15 1:53PM EDT | 135.00 | 6.60 | 5.05 | 8.20 | 0.00 | - | 1 | 17 | 33.43% |
| NKE261218C00140000 | 2024-05-07 10:20AM EDT | 140.00 | 6.30 | 4.20 | 7.25 | 0.00 | - | 1 | 293 | 33.09% |
| NKE261218C00145000 | 2024-05-20 2:19PM EDT | 145.00 | 4.75 | 4.35 | 5.65 | 0.00 | - | 1 | 6 | 31.23% |
| NKE261218C00150000 | 2024-05-22 2:53PM EDT | 150.00 | 4.54 | 4.20 | 5.00 | 0.00 | - | 146 | 225 | 31.08% |
| NKE261218C00155000 | 2024-05-23 11:00AM EDT | 155.00 | 3.90 | 3.65 | 4.00 | -0.05 | -1.27% | 6 | 205 | 29.94% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE261218P00045000 | 2024-05-21 3:55PM EDT | 45.00 | 1.33 | 1.10 | 1.40 | 0.00 | - | 2 | 6 | 33.30% |
| NKE261218P00047500 | 2024-04-23 3:45PM EDT | 47.50 | 1.49 | 0.02 | 1.65 | 0.00 | - | 2 | 16 | 32.58% |
| NKE261218P00050000 | 2024-05-20 1:44PM EDT | 50.00 | 1.60 | 1.10 | 2.04 | 0.00 | - | 1 | 408 | 32.42% |
| NKE261218P00055000 | 2024-05-16 10:11AM EDT | 55.00 | 2.45 | 0.02 | 2.99 | 0.00 | - | 1 | 477 | 32.12% |
| NKE261218P00060000 | 2024-05-22 12:41PM EDT | 60.00 | 3.17 | 2.00 | 3.80 | 0.00 | - | 1 | 460 | 30.66% |
| NKE261218P00065000 | 2024-05-21 9:46AM EDT | 65.00 | 4.20 | 3.25 | 5.25 | 0.00 | - | 1 | 65 | 30.62% |
| NKE261218P00070000 | 2024-05-17 2:12PM EDT | 70.00 | 5.49 | 4.65 | 6.35 | 0.00 | - | 1 | 70 | 29.09% |
| NKE261218P00075000 | 2024-05-22 11:51AM EDT | 75.00 | 6.60 | 6.30 | 7.10 | 0.00 | - | 100 | 285 | 26.52% |
| NKE261218P00080000 | 2024-05-22 9:30AM EDT | 80.00 | 8.50 | 7.30 | 8.70 | 0.00 | - | 10 | 308 | 25.51% |
| NKE261218P00082500 | 2024-05-22 12:08PM EDT | 82.50 | 9.10 | 7.90 | 9.60 | 0.00 | - | 146 | 347 | 25.04% |
| NKE261218P00085000 | 2024-05-20 11:09AM EDT | 85.00 | 10.50 | 9.40 | 13.00 | 0.00 | - | 100 | 136 | 29.06% |
| NKE261218P00087500 | 2024-05-14 10:09AM EDT | 87.50 | 11.00 | 9.45 | 12.70 | 0.00 | - | 1 | 14 | 26.11% |
| NKE261218P00090000 | 2024-05-22 9:46AM EDT | 90.00 | 11.70 | 11.05 | 12.75 | 0.00 | - | 1 | 752 | 23.80% |
| NKE261218P00092500 | 2024-05-06 2:33PM EDT | 92.50 | 13.24 | 11.55 | 13.90 | 0.00 | - | 1 | 21 | 23.34% |
| NKE261218P00095000 | 2024-05-08 10:48AM EDT | 95.00 | 14.25 | 13.75 | 15.85 | 0.00 | - | 1 | 225 | 24.14% |
| NKE261218P00097500 | 2024-04-11 9:32AM EDT | 97.50 | 16.50 | 14.55 | 18.95 | 0.00 | - | 1 | 6 | 26.78% |
| NKE261218P00100000 | 2024-05-13 11:58AM EDT | 100.00 | 17.83 | 15.40 | 19.25 | 0.00 | - | 3 | 24 | 24.54% |
| NKE261218P00105000 | 2024-05-09 10:36AM EDT | 105.00 | 19.60 | 18.10 | 22.95 | 0.00 | - | 1 | 15 | 25.06% |
| NKE261218P00110000 | 2024-04-17 9:37AM EDT | 110.00 | 22.34 | 21.50 | 26.00 | 0.00 | - | 3 | 36 | 24.09% |
| NKE261218P00115000 | 2024-04-24 3:23PM EDT | 115.00 | 25.10 | 25.10 | 29.20 | 0.00 | - | 3 | 10 | 22.98% |
| NKE261218P00120000 | 2024-04-04 12:04PM EDT | 120.00 | 31.60 | 29.65 | 31.00 | 0.00 | - | 9 | 12 | 18.42% |
| NKE261218P00125000 | 2024-04-08 1:10PM EDT | 125.00 | 35.99 | 32.55 | 34.05 | 0.00 | - | 5 | 6 | 14.77% |
| NKE261218P00130000 | 2024-05-07 3:03PM EDT | 130.00 | 37.10 | 37.65 | 40.95 | 0.00 | - | 5 | 17 | 21.40% |
| NKE261218P00135000 | 2024-04-10 11:27AM EDT | 135.00 | 46.75 | 42.00 | 46.50 | 0.00 | - | - | 1 | 24.11% |
| NKE261218P00140000 | 2024-03-26 11:13AM EDT | 140.00 | 47.10 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 20.02% |
| NKE261218P00155000 | 2024-03-22 9:37AM EDT | 155.00 | 62.24 | 58.00 | 63.00 | 0.00 | - | 1 | 0 | 14.77% |
© 2024 Yahoo. Tutti i diritti riservati.