Italia markets closed
Dow Jones
37.992,84 +239,53 (+0,63%) Nasdaq
15.756,60 +73,23 (+0,47%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0659 -0,0016 (-0,15%) Bitcoin EUR
59.748,95 +3.195,88 (+5,65%) CMC Crypto 200
885,54 0,00 (0,00%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:45AM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240419C00045000 | 2023-10-19 1:26PM EDT | 45.00 | 59.80 | 60.95 | 61.75 | 0.00 | - | 1 | 3 | 1,596.48% |
| NKE240419C00047500 | 2023-11-29 11:12AM EDT | 47.50 | 63.30 | 60.50 | 62.35 | 0.00 | - | 2 | 11 | 1,692.48% |
| NKE240419C00050000 | 2023-10-24 10:19AM EDT | 50.00 | 55.75 | 58.05 | 58.85 | 0.00 | - | 3 | 7 | 1,569.04% |
| NKE240419C00055000 | 2023-12-04 12:16PM EDT | 55.00 | 60.00 | 46.40 | 50.10 | 0.00 | - | 4 | 0 | 1,082.13% |
| NKE240419C00060000 | 2024-02-16 3:44PM EDT | 60.00 | 43.60 | 38.00 | 42.35 | 0.00 | - | 1 | 14 | 775.20% |
| NKE240419C00065000 | 2024-02-29 12:04PM EDT | 65.00 | 39.97 | 27.85 | 31.00 | 0.00 | - | 1 | 17 | 379.30% |
| NKE240419C00070000 | 2024-02-20 1:15PM EDT | 70.00 | 34.20 | 30.50 | 33.30 | 0.00 | - | 24 | 121 | 683.89% |
| NKE240419C00075000 | 2024-04-10 3:10PM EDT | 75.00 | 14.10 | 19.55 | 21.45 | 0.00 | - | 10 | 236 | 213.28% |
| NKE240419C00080000 | 2024-04-18 9:55AM EDT | 80.00 | 15.15 | 15.15 | 16.25 | +1.84 | +13.82% | 1 | 448 | 184.96% |
| NKE240419C00082500 | 2024-04-05 10:47AM EDT | 82.50 | 7.45 | 12.15 | 13.10 | 0.00 | - | 1 | 182 | 76.56% |
| NKE240419C00084000 | 2024-04-10 10:00AM EDT | 84.00 | 5.80 | 9.55 | 12.75 | 0.00 | - | - | 1 | 80.47% |
| NKE240419C00085000 | 2024-04-17 9:48AM EDT | 85.00 | 9.96 | 10.10 | 11.70 | 0.00 | - | 1 | 383 | 148.34% |
| NKE240419C00086000 | 2024-04-11 12:30PM EDT | 86.00 | 5.77 | 8.15 | 10.65 | 0.00 | - | 1 | 6 | 101.56% |
| NKE240419C00087000 | 2024-04-16 3:49PM EDT | 87.00 | 6.70 | 6.65 | 9.35 | 0.00 | - | 10 | 142 | 151.47% |
| NKE240419C00087500 | 2024-04-17 1:13PM EDT | 87.50 | 7.37 | 6.00 | 9.05 | 0.00 | - | 1 | 429 | 155.47% |
| NKE240419C00088000 | 2024-04-18 10:21AM EDT | 88.00 | 7.35 | 7.20 | 7.95 | +0.78 | +11.87% | 1 | 128 | 96.58% |
| NKE240419C00089000 | 2024-04-18 10:29AM EDT | 89.00 | 6.56 | 6.25 | 7.55 | +0.56 | +9.33% | 1 | 1,070 | 105.27% |
| NKE240419C00090000 | 2024-04-18 11:20AM EDT | 90.00 | 5.30 | 5.25 | 5.45 | +0.35 | +7.07% | 4 | 2,646 | 61.91% |
| NKE240419C00091000 | 2024-04-18 10:35AM EDT | 91.00 | 4.50 | 4.20 | 4.70 | +0.41 | +10.02% | 12 | 2,629 | 59.28% |
| NKE240419C00092000 | 2024-04-18 11:30AM EDT | 92.00 | 3.30 | 3.25 | 3.45 | +0.35 | +11.48% | 55 | 2,981 | 49.32% |
| NKE240419C00092500 | 2024-04-18 11:23AM EDT | 92.50 | 3.00 | 2.85 | 2.97 | +0.46 | +18.11% | 21 | 2,753 | 45.12% |
| NKE240419C00093000 | 2024-04-18 11:08AM EDT | 93.00 | 2.56 | 2.34 | 2.47 | +0.73 | +39.89% | 59 | 2,108 | 39.75% |
| NKE240419C00094000 | 2024-04-18 11:24AM EDT | 94.00 | 1.59 | 1.44 | 1.53 | +0.23 | +16.91% | 362 | 3,154 | 30.76% |
| NKE240419C00095000 | 2024-04-18 11:28AM EDT | 95.00 | 0.76 | 0.76 | 0.77 | +0.03 | +4.11% | 1,732 | 4,987 | 25.29% |
| NKE240419C00096000 | 2024-04-18 11:29AM EDT | 96.00 | 0.28 | 0.27 | 0.28 | -0.04 | -12.50% | 6,694 | 1,719 | 22.17% |
| NKE240419C00097000 | 2024-04-18 11:27AM EDT | 97.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 3,997 | 1,522 | 22.27% |
| NKE240419C00097500 | 2024-04-18 11:14AM EDT | 97.50 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 206 | 2,236 | 24.61% |
| NKE240419C00098000 | 2024-04-18 11:01AM EDT | 98.00 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 65 | 922 | 25.00% |
| NKE240419C00099000 | 2024-04-18 11:07AM EDT | 99.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 338 | 804 | 30.08% |
| NKE240419C00100000 | 2024-04-18 11:19AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 764 | 8,010 | 35.94% |
| NKE240419C00101000 | 2024-04-18 10:38AM EDT | 101.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 2,036 | 39.06% |
| NKE240419C00102000 | 2024-04-18 9:30AM EDT | 102.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 44 | 2,635 | 47.27% |
| NKE240419C00103000 | 2024-04-16 9:39AM EDT | 103.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 275 | 50.00% |
| NKE240419C00104000 | 2024-04-17 3:51PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 352 | 53.13% |
| NKE240419C00105000 | 2024-04-18 10:47AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,685 | 50.00% |
| NKE240419C00106000 | 2024-04-11 2:01PM EDT | 106.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 176 | 62.50% |
| NKE240419C00107000 | 2024-04-18 9:30AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 948 | 59.38% |
| NKE240419C00108000 | 2024-04-17 1:26PM EDT | 108.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 527 | 71.88% |
| NKE240419C00109000 | 2024-04-17 1:07PM EDT | 109.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 68.75% |
| NKE240419C00110000 | 2024-04-17 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,809 | 71.88% |
| NKE240419C00111000 | 2024-04-17 9:56AM EDT | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 173 | 85.16% |
| NKE240419C00112000 | 2024-04-18 9:30AM EDT | 112.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 295 | 85.94% |
| NKE240419C00113000 | 2024-03-28 1:25PM EDT | 113.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 215 | 93.75% |
| NKE240419C00114000 | 2024-04-03 12:59PM EDT | 114.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 551 | 98.44% |
| NKE240419C00115000 | 2024-04-18 10:39AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 13,367 | 90.63% |
| NKE240419C00120000 | 2024-04-17 10:10AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,703 | 109.38% |
| NKE240419C00125000 | 2024-04-09 11:14AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,682 | 125.00% |
| NKE240419C00130000 | 2024-04-15 1:12PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,751 | 143.75% |
| NKE240419C00135000 | 2024-04-15 10:47AM EDT | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,374 | 168.75% |
| NKE240419C00140000 | 2024-04-04 2:35PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 415 | 184.38% |
| NKE240419C00145000 | 2024-03-21 10:31AM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 108 | 403 | 206.25% |
| NKE240419C00150000 | 2024-03-22 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 162 | 212.50% |
| NKE240419C00155000 | 2024-03-12 12:08PM EDT | 155.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 123 | 262.50% |
| NKE240419C00160000 | 2024-03-21 11:51AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 602 | 225.00% |
| NKE240419C00165000 | 2024-03-21 11:51AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 237.50% |
| NKE240419C00170000 | 2024-03-06 10:55AM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 20 | 32 | 304.69% |
| NKE240419C00175000 | 2024-03-04 11:45AM EDT | 175.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 30 | 236 | 317.19% |
| NKE240419C00180000 | 2024-04-15 11:51AM EDT | 180.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 6 | 329.69% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240419P00045000 | 2024-03-26 10:40AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 384.38% |
| NKE240419P00047500 | 2023-09-27 9:48AM EDT | 47.50 | 0.20 | 0.06 | 0.14 | 0.00 | - | 2 | 0 | 425.00% |
| NKE240419P00050000 | 2023-11-24 12:47PM EDT | 50.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 384.38% |
| NKE240419P00055000 | 2024-03-01 4:35PM EDT | 55.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 16 | 309.38% |
| NKE240419P00060000 | 2024-04-02 11:37AM EDT | 60.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 43 | 264.06% |
| NKE240419P00065000 | 2024-04-04 10:50AM EDT | 65.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 562 | 221.88% |
| NKE240419P00070000 | 2024-04-04 11:45AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 712 | 143.75% |
| NKE240419P00075000 | 2024-04-16 9:59AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,392 | 112.50% |
| NKE240419P00077000 | 2024-04-12 9:30AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 114.06% |
| NKE240419P00078000 | 2024-04-12 9:30AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 102 | 107.81% |
| NKE240419P00080000 | 2024-04-18 10:48AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,359 | 95.31% |
| NKE240419P00081000 | 2024-04-16 9:30AM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 89.06% |
| NKE240419P00082500 | 2024-04-18 11:23AM EDT | 82.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 632 | 76.56% |
| NKE240419P00084000 | 2024-04-11 2:19PM EDT | 84.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 51 | 83.59% |
| NKE240419P00085000 | 2024-04-18 10:45AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 5,637 | 62.50% |
| NKE240419P00086000 | 2024-04-18 11:29AM EDT | 86.00 | 0.02 | 0.01 | 0.03 | -0.01 | -50.00% | 143 | 2,123 | 61.72% |
| NKE240419P00087000 | 2024-04-17 2:48PM EDT | 87.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 57 | 2,086 | 65.23% |
| NKE240419P00087500 | 2024-04-17 3:42PM EDT | 87.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 104 | 2,528 | 63.48% |
| NKE240419P00088000 | 2024-04-18 11:22AM EDT | 88.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,580 | 49.22% |
| NKE240419P00089000 | 2024-04-18 10:17AM EDT | 89.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 1 | 4,733 | 53.52% |
| NKE240419P00090000 | 2024-04-18 11:29AM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.01 | -50.00% | 79 | 8,889 | 39.45% |
| NKE240419P00091000 | 2024-04-18 11:16AM EDT | 91.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 23 | 2,398 | 32.81% |
| NKE240419P00092000 | 2024-04-18 11:17AM EDT | 92.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 90 | 2,395 | 27.34% |
| NKE240419P00092500 | 2024-04-18 10:29AM EDT | 92.50 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 225 | 4,945 | 25.00% |
| NKE240419P00093000 | 2024-04-18 11:24AM EDT | 93.00 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 168 | 1,259 | 23.05% |
| NKE240419P00094000 | 2024-04-18 11:24AM EDT | 94.00 | 0.14 | 0.14 | 0.17 | -0.22 | -61.11% | 382 | 1,274 | 20.02% |
| NKE240419P00095000 | 2024-04-18 11:26AM EDT | 95.00 | 0.40 | 0.39 | 0.41 | -0.43 | -51.81% | 629 | 2,512 | 16.60% |
| NKE240419P00096000 | 2024-04-18 11:17AM EDT | 96.00 | 0.79 | 0.94 | 0.99 | -0.84 | -51.53% | 31 | 91 | 14.26% |
| NKE240419P00097000 | 2024-04-18 10:23AM EDT | 97.00 | 1.60 | 1.72 | 1.92 | -0.60 | -27.27% | 3 | 7 | 17.58% |
| NKE240419P00097500 | 2024-04-18 10:37AM EDT | 97.50 | 1.99 | 2.07 | 2.37 | -0.73 | -26.84% | 2 | 353 | 0.00% |
| NKE240419P00098000 | 2024-04-17 3:44PM EDT | 98.00 | 3.34 | 2.50 | 2.97 | 0.00 | - | 6 | 58 | 29.69% |
| NKE240419P00099000 | 2024-04-17 1:05PM EDT | 99.00 | 4.35 | 2.37 | 4.95 | 0.00 | - | 2 | 1 | 89.01% |
| NKE240419P00100000 | 2024-04-18 10:52AM EDT | 100.00 | 4.75 | 4.30 | 6.00 | -0.41 | -7.95% | 2 | 766 | 58.98% |
| NKE240419P00101000 | 2024-04-17 2:14PM EDT | 101.00 | 7.16 | 5.05 | 7.25 | 0.00 | - | 41 | 12 | 66.89% |
| NKE240419P00102000 | 2024-04-03 3:15PM EDT | 102.00 | 11.50 | 6.15 | 8.25 | 0.00 | - | 1 | 0 | 78.22% |
| NKE240419P00103000 | 2024-04-11 1:48PM EDT | 103.00 | 10.99 | 6.30 | 9.00 | 0.00 | - | 1 | 0 | 131.25% |
| NKE240419P00104000 | 2024-03-22 9:35AM EDT | 104.00 | 10.98 | 7.35 | 10.25 | 0.00 | - | 2 | 0 | 152.25% |
| NKE240419P00105000 | 2024-04-17 3:52PM EDT | 105.00 | 10.06 | 8.50 | 10.35 | 0.00 | - | 28,080 | 1,512 | 111.52% |
| NKE240419P00106000 | 2024-03-22 2:23PM EDT | 106.00 | 10.86 | 10.25 | 12.50 | 0.00 | - | 5 | 0 | 120.70% |
| NKE240419P00107000 | 2024-03-22 3:27PM EDT | 107.00 | 12.42 | 10.60 | 13.30 | 0.00 | - | 49 | 0 | 82.81% |
| NKE240419P00108000 | 2024-04-04 3:34PM EDT | 108.00 | 19.60 | 11.90 | 14.20 | 0.00 | - | 540 | 0 | 104.49% |
| NKE240419P00109000 | 2024-04-08 1:30PM EDT | 109.00 | 19.09 | 12.50 | 15.50 | 0.00 | - | 2 | 0 | 103.13% |
| NKE240419P00110000 | 2024-04-17 3:52PM EDT | 110.00 | 14.84 | 13.45 | 16.25 | 0.00 | - | 7,655 | 274 | 203.32% |
| NKE240419P00111000 | 2024-03-25 11:28AM EDT | 111.00 | 17.30 | 13.70 | 17.35 | 0.00 | - | 1 | 0 | 216.41% |
| NKE240419P00112000 | 2024-04-17 3:16PM EDT | 112.00 | 17.54 | 15.40 | 18.50 | 0.00 | - | 2 | 0 | 108.59% |
| NKE240419P00113000 | 2024-04-05 12:16PM EDT | 113.00 | 23.34 | 16.00 | 19.50 | 0.00 | - | 1 | 0 | 239.75% |
| NKE240419P00114000 | 2024-03-26 3:34PM EDT | 114.00 | 21.24 | 17.30 | 20.30 | 0.00 | - | 4 | 0 | 236.33% |
| NKE240419P00115000 | 2024-04-17 3:52PM EDT | 115.00 | 19.88 | 18.25 | 20.95 | 0.00 | - | 2,870 | 100 | 222.66% |
| NKE240419P00120000 | 2024-04-17 3:31PM EDT | 120.00 | 25.15 | 23.85 | 25.85 | 0.00 | - | 3 | 1 | 248.63% |
| NKE240419P00125000 | 2024-03-21 3:56PM EDT | 125.00 | 24.05 | 28.00 | 31.45 | 0.00 | - | 20 | 0 | 318.75% |
| NKE240419P00130000 | 2023-12-27 4:11PM EDT | 130.00 | 22.92 | 26.10 | 28.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240419P00135000 | 2023-12-21 2:39PM EDT | 135.00 | 15.25 | 32.00 | 35.40 | 0.00 | - | 26 | 0 | 0.00% |
| NKE240419P00140000 | 2023-12-20 4:56PM EDT | 140.00 | 19.60 | 37.05 | 40.25 | 0.00 | - | 48 | 0 | 0.00% |
| NKE240419P00145000 | 2023-12-21 11:26AM EDT | 145.00 | 23.55 | 42.00 | 45.25 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240419P00155000 | 2023-12-19 10:37AM EDT | 155.00 | 32.40 | 53.65 | 54.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.