Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.214,26 +398,34 (+1,05%) Nasdaq
15.835,36 +177,54 (+1,13%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,30 -2,63 (-3,21%) Bitcoin EUR
54.438,45 -1.721,25 (-3,06%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:23PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503C00075000 | 2024-04-22 1:26PM EDT | 75.00 | 19.85 | 14.55 | 18.15 | 0.00 | - | - | 18 | 116.80% |
| NKE240503C00077000 | 2024-04-25 11:20AM EDT | 77.00 | 16.30 | 12.50 | 15.30 | 0.00 | - | - | 2 | 180.37% |
| NKE240503C00080000 | 2024-03-28 3:37PM EDT | 80.00 | 14.50 | 13.10 | 16.00 | 0.00 | - | 2 | 2 | 248.00% |
| NKE240503C00082000 | 2024-04-12 3:58PM EDT | 82.00 | 10.37 | 7.70 | 10.50 | 0.00 | - | 4 | 1 | 141.60% |
| NKE240503C00083000 | 2024-04-22 9:50AM EDT | 83.00 | 11.30 | 6.60 | 9.30 | 0.00 | - | 1 | 16 | 122.66% |
| NKE240503C00085000 | 2024-05-01 2:59PM EDT | 85.00 | 6.45 | 6.00 | 7.40 | -3.80 | -37.07% | 21 | 13 | 75.00% |
| NKE240503C00086000 | 2024-04-15 11:24AM EDT | 86.00 | 8.15 | 3.45 | 7.45 | 0.00 | - | 1 | 3 | 52.05% |
| NKE240503C00087000 | 2024-04-30 12:22PM EDT | 87.00 | 6.30 | 2.84 | 6.55 | 0.00 | - | 1 | 15 | 57.52% |
| NKE240503C00088000 | 2024-05-01 10:30AM EDT | 88.00 | 2.81 | 2.67 | 3.80 | -3.34 | -54.31% | 3 | 343 | 52.93% |
| NKE240503C00089000 | 2024-05-01 3:05PM EDT | 89.00 | 2.46 | 2.50 | 2.60 | -2.71 | -52.42% | 174 | 423 | 35.25% |
| NKE240503C00090000 | 2024-05-01 2:45PM EDT | 90.00 | 1.70 | 1.60 | 1.88 | -0.95 | -35.85% | 289 | 1,100 | 35.25% |
| NKE240503C00091000 | 2024-05-01 2:53PM EDT | 91.00 | 1.03 | 0.93 | 1.01 | -0.80 | -43.72% | 472 | 266 | 26.86% |
| NKE240503C00092000 | 2024-05-01 3:05PM EDT | 92.00 | 0.47 | 0.46 | 0.52 | -0.63 | -57.27% | 595 | 284 | 25.54% |
| NKE240503C00093000 | 2024-05-01 3:04PM EDT | 93.00 | 0.22 | 0.18 | 0.23 | -0.48 | -68.57% | 1,094 | 633 | 24.90% |
| NKE240503C00094000 | 2024-05-01 2:07PM EDT | 94.00 | 0.09 | 0.08 | 0.11 | -0.24 | -72.73% | 318 | 1,062 | 26.17% |
| NKE240503C00095000 | 2024-05-01 3:04PM EDT | 95.00 | 0.04 | 0.04 | 0.05 | -0.08 | -61.54% | 407 | 2,826 | 27.34% |
| NKE240503C00096000 | 2024-05-01 3:08PM EDT | 96.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 398 | 2,104 | 30.08% |
| NKE240503C00097000 | 2024-05-01 2:22PM EDT | 97.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 112 | 1,771 | 34.77% |
| NKE240503C00098000 | 2024-05-01 2:52PM EDT | 98.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 1,164 | 37.50% |
| NKE240503C00099000 | 2024-05-01 12:57PM EDT | 99.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 441 | 41.80% |
| NKE240503C00100000 | 2024-05-01 2:44PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 56 | 1,107 | 46.09% |
| NKE240503C00101000 | 2024-05-01 9:33AM EDT | 101.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 379 | 80.08% |
| NKE240503C00102000 | 2024-04-29 3:52PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 50.00% |
| NKE240503C00103000 | 2024-04-29 2:53PM EDT | 103.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 313 | 599 | 137.79% |
| NKE240503C00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 6 | 52 | 144.53% |
| NKE240503C00105000 | 2024-04-15 11:55AM EDT | 105.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 69 | 79.69% |
| NKE240503C00106000 | 2024-04-26 2:20PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 647 | 64.84% |
| NKE240503C00107000 | 2024-04-25 12:57PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13 | 62.50% |
| NKE240503C00108000 | 2024-04-29 10:49AM EDT | 108.00 | 0.45 | 0.00 | 1.27 | 0.00 | - | 1 | 788 | 146.29% |
| NKE240503C00109000 | 2024-04-22 9:56AM EDT | 109.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 22 | 119.34% |
| NKE240503C00110000 | 2024-04-26 11:24AM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 74 | 96.09% |
| NKE240503C00111000 | 2024-04-18 10:40AM EDT | 111.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 250 | 251 | 138.87% |
| NKE240503C00112000 | 2024-04-18 10:40AM EDT | 112.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 100 | 217 | 121.48% |
| NKE240503C00113000 | 2024-04-18 10:51AM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 235 | 316 | 92.19% |
| NKE240503C00114000 | 2024-04-02 9:53AM EDT | 114.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 51 | 150.00% |
| NKE240503C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 87.50% |
| NKE240503C00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NKE240503C00125000 | 2024-04-04 3:44PM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 28 | 31 | 150.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503P00070000 | 2024-04-15 1:14PM EDT | 70.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 134.38% |
| NKE240503P00075000 | 2024-04-15 1:14PM EDT | 75.00 | 0.03 | 0.00 | 0.88 | 0.00 | - | 202 | 45 | 155.86% |
| NKE240503P00077000 | 2024-04-15 1:13PM EDT | 77.00 | 0.06 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 146.48% |
| NKE240503P00078000 | 2024-04-18 10:34AM EDT | 78.00 | 0.03 | 0.00 | 1.49 | 0.00 | - | 121 | 87 | 152.34% |
| NKE240503P00079000 | 2024-04-18 10:27AM EDT | 79.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 105 | 95.31% |
| NKE240503P00080000 | 2024-05-01 10:53AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 326 | 58.59% |
| NKE240503P00081000 | 2024-04-25 10:11AM EDT | 81.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 70 | 150 | 78.52% |
| NKE240503P00082000 | 2024-04-25 12:28PM EDT | 82.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 109 | 51.56% |
| NKE240503P00083000 | 2024-05-01 12:24PM EDT | 83.00 | 0.02 | 0.00 | 0.98 | 0.00 | - | 11 | 270 | 93.55% |
| NKE240503P00084000 | 2024-04-25 3:13PM EDT | 84.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 36 | 89 | 113.28% |
| NKE240503P00085000 | 2024-05-01 2:33PM EDT | 85.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 7 | 1,371 | 43.36% |
| NKE240503P00086000 | 2024-05-01 2:44PM EDT | 86.00 | 0.03 | 0.03 | 0.12 | 0.00 | - | 27 | 7,063 | 45.12% |
| NKE240503P00087000 | 2024-05-01 2:27PM EDT | 87.00 | 0.03 | 0.04 | 0.08 | +0.02 | +200.00% | 28 | 286 | 34.77% |
| NKE240503P00088000 | 2024-05-01 2:50PM EDT | 88.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 311 | 611 | 28.13% |
| NKE240503P00089000 | 2024-05-01 2:54PM EDT | 89.00 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 359 | 427 | 24.90% |
| NKE240503P00090000 | 2024-05-01 2:50PM EDT | 90.00 | 0.29 | 0.27 | 0.30 | +0.09 | +45.00% | 393 | 961 | 23.34% |
| NKE240503P00091000 | 2024-05-01 2:54PM EDT | 91.00 | 0.58 | 0.52 | 0.60 | +0.21 | +56.76% | 1,059 | 2,014 | 21.68% |
| NKE240503P00092000 | 2024-05-01 3:02PM EDT | 92.00 | 1.10 | 1.08 | 1.15 | +0.38 | +52.78% | 211 | 1,534 | 21.29% |
| NKE240503P00093000 | 2024-05-01 2:50PM EDT | 93.00 | 1.78 | 1.74 | 1.85 | +0.56 | +45.90% | 289 | 1,354 | 18.07% |
| NKE240503P00094000 | 2024-05-01 2:48PM EDT | 94.00 | 2.65 | 2.62 | 2.81 | +0.76 | +40.21% | 93 | 1,384 | 21.49% |
| NKE240503P00095000 | 2024-05-01 2:46PM EDT | 95.00 | 3.76 | 3.50 | 4.00 | +1.17 | +45.17% | 66 | 508 | 40.82% |
| NKE240503P00096000 | 2024-05-01 2:22PM EDT | 96.00 | 4.62 | 4.35 | 5.95 | +1.19 | +34.69% | 36 | 237 | 55.76% |
| NKE240503P00097000 | 2024-05-01 1:08PM EDT | 97.00 | 6.44 | 4.40 | 7.45 | +2.76 | +75.00% | 7 | 38 | 115.04% |
| NKE240503P00098000 | 2024-04-26 3:38PM EDT | 98.00 | 4.00 | 5.10 | 8.50 | 0.00 | - | 22 | 30 | 125.78% |
| NKE240503P00099000 | 2024-04-30 10:42AM EDT | 99.00 | 5.55 | 6.35 | 9.35 | 0.00 | - | 1 | 0 | 53.71% |
| NKE240503P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 5.48 | 7.40 | 10.50 | 0.00 | - | 1 | 0 | 69.14% |
| NKE240503P00101000 | 2024-04-25 10:35AM EDT | 101.00 | 8.05 | 8.30 | 11.50 | 0.00 | - | 1 | 1 | 69.92% |
| NKE240503P00102000 | 2024-04-18 1:30PM EDT | 102.00 | 7.20 | 9.40 | 12.20 | 0.00 | - | 8 | 0 | 60.16% |
| NKE240503P00103000 | 2024-03-27 11:35AM EDT | 103.00 | 9.79 | 7.00 | 9.15 | 0.00 | - | 12 | 0 | 0.00% |
| NKE240503P00104000 | 2024-04-09 3:25PM EDT | 104.00 | 13.35 | 11.55 | 14.55 | 0.00 | - | 4 | 0 | 99.71% |
| NKE240503P00105000 | 2024-04-11 10:00AM EDT | 105.00 | 13.62 | 12.60 | 15.55 | 0.00 | - | 1 | 0 | 107.23% |
| NKE240503P00106000 | 2024-04-09 3:25PM EDT | 106.00 | 15.60 | 13.60 | 16.45 | 0.00 | - | 4 | 0 | 108.20% |
| NKE240503P00107000 | 2024-04-05 10:13AM EDT | 107.00 | 17.05 | 14.15 | 17.50 | 0.00 | - | 1 | 0 | 87.50% |
| NKE240503P00108000 | 2024-03-28 9:44AM EDT | 108.00 | 13.50 | 13.15 | 15.15 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240503P00109000 | 2024-03-22 11:06AM EDT | 109.00 | 16.67 | 12.20 | 16.30 | 0.00 | - | 13 | 0 | 0.00% |
| NKE240503P00111000 | 2024-04-26 3:55PM EDT | 111.00 | 17.00 | 18.55 | 21.50 | 0.00 | - | 1 | 0 | 133.01% |
| NKE240503P00112000 | 2024-04-26 9:40AM EDT | 112.00 | 17.00 | 19.55 | 22.50 | 0.00 | - | 4 | 0 | 137.70% |
| NKE240503P00113000 | 2024-04-23 10:00AM EDT | 113.00 | 18.95 | 20.65 | 23.50 | 0.00 | - | 1 | 0 | 147.46% |
| NKE240503P00114000 | 2024-04-26 9:46AM EDT | 114.00 | 18.95 | 21.20 | 24.45 | 0.00 | - | 17 | 0 | 115.63% |
| NKE240503P00115000 | 2024-03-22 10:18AM EDT | 115.00 | 22.66 | 18.00 | 22.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.