Italia markets closed
Dow Jones
39.849,30 +291,19 (+0,74%) Nasdaq
16.743,13 +231,95 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.383,83 +115,88 (+9,13%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:20PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00070000 | 2024-04-16 1:36PM EDT | 70.00 | 24.00 | 19.45 | 23.05 | 0.00 | - | 1 | 1 | 90.82% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 80.00 | 12.60 | 9.50 | 13.20 | 0.00 | - | 10 | 10 | 56.15% |
| NKE240524C00081000 | 2024-04-12 10:26AM EDT | 81.00 | 11.95 | 8.50 | 11.65 | 0.00 | - | 1 | 1 | 90.48% |
| NKE240524C00084000 | 2024-05-01 2:31PM EDT | 84.00 | 7.30 | 6.10 | 7.80 | 0.00 | - | - | 1 | 53.03% |
| NKE240524C00085000 | 2024-05-15 2:29PM EDT | 85.00 | 6.25 | 6.15 | 6.45 | -2.75 | -30.56% | 1 | 20 | 38.33% |
| NKE240524C00086000 | 2024-05-02 10:06AM EDT | 86.00 | 6.50 | 5.15 | 5.55 | 0.00 | - | 1 | 2 | 36.52% |
| NKE240524C00087000 | 2024-05-10 1:10PM EDT | 87.00 | 4.75 | 4.35 | 4.70 | 0.00 | - | 1 | 87 | 35.25% |
| NKE240524C00088000 | 2024-05-15 9:59AM EDT | 88.00 | 3.55 | 3.50 | 3.60 | -0.70 | -16.47% | 4 | 17 | 27.74% |
| NKE240524C00089000 | 2024-05-15 2:36PM EDT | 89.00 | 2.66 | 2.68 | 2.77 | -1.84 | -40.89% | 16 | 67 | 25.68% |
| NKE240524C00090000 | 2024-05-15 3:04PM EDT | 90.00 | 2.03 | 2.01 | 2.06 | -1.57 | -43.61% | 338 | 276 | 24.63% |
| NKE240524C00091000 | 2024-05-15 2:56PM EDT | 91.00 | 1.36 | 1.41 | 1.44 | -1.46 | -51.77% | 186 | 341 | 23.49% |
| NKE240524C00092000 | 2024-05-15 3:02PM EDT | 92.00 | 0.97 | 0.94 | 0.98 | -1.06 | -52.22% | 1,853 | 707 | 23.19% |
| NKE240524C00093000 | 2024-05-15 3:01PM EDT | 93.00 | 0.60 | 0.60 | 0.62 | -1.00 | -62.50% | 610 | 449 | 22.71% |
| NKE240524C00094000 | 2024-05-15 2:56PM EDT | 94.00 | 0.36 | 0.37 | 0.39 | -0.67 | -65.05% | 143 | 411 | 22.85% |
| NKE240524C00095000 | 2024-05-15 2:54PM EDT | 95.00 | 0.22 | 0.22 | 0.24 | -0.46 | -67.65% | 266 | 1,067 | 23.10% |
| NKE240524C00096000 | 2024-05-15 2:15PM EDT | 96.00 | 0.14 | 0.12 | 0.15 | -0.35 | -71.43% | 55 | 455 | 23.68% |
| NKE240524C00097000 | 2024-05-15 1:01PM EDT | 97.00 | 0.09 | 0.08 | 0.10 | -0.20 | -68.97% | 26 | 410 | 24.61% |
| NKE240524C00098000 | 2024-05-15 12:21PM EDT | 98.00 | 0.08 | 0.02 | 0.08 | -0.10 | -55.56% | 19 | 264 | 26.47% |
| NKE240524C00099000 | 2024-05-15 10:15AM EDT | 99.00 | 0.01 | 0.03 | 0.09 | -0.09 | -90.00% | 1 | 134 | 30.08% |
| NKE240524C00100000 | 2024-05-15 2:13PM EDT | 100.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 3 | 1,591 | 29.69% |
| NKE240524C00101000 | 2024-05-14 12:15PM EDT | 101.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 10 | 630 | 35.65% |
| NKE240524C00102000 | 2024-05-13 2:01PM EDT | 102.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | 182 | 404 | 57.13% |
| NKE240524C00103000 | 2024-05-14 11:20AM EDT | 103.00 | 0.12 | 0.02 | 0.50 | 0.00 | - | 10 | 107 | 50.88% |
| NKE240524C00104000 | 2024-05-13 10:09AM EDT | 104.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 14 | 33 | 53.91% |
| NKE240524C00105000 | 2024-05-13 2:50PM EDT | 105.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 36 | 41.99% |
| NKE240524C00106000 | 2024-05-10 10:19AM EDT | 106.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 2 | 53 | 59.67% |
| NKE240524C00107000 | 2024-05-10 10:18AM EDT | 107.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 2 | 10 | 62.50% |
| NKE240524C00110000 | 2024-05-15 10:42AM EDT | 110.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 60 | 47 | 47.27% |
| NKE240524C00115000 | 2024-05-15 11:03AM EDT | 115.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 2 | 54.69% |
| NKE240524C00120000 | 2024-05-15 2:16PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 261 | 9 | 63.28% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00065000 | 2024-05-10 10:29AM EDT | 65.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 117.38% |
| NKE240524P00070000 | 2024-05-14 3:43PM EDT | 70.00 | 0.01 | 0.01 | 0.38 | 0.00 | - | 9 | 12 | 90.82% |
| NKE240524P00075000 | 2024-05-15 10:46AM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 122 | 49.22% |
| NKE240524P00077000 | 2024-05-07 12:53PM EDT | 77.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 200 | 44 | 66.41% |
| NKE240524P00078000 | 2024-05-07 12:50PM EDT | 78.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 66 | 42.58% |
| NKE240524P00079000 | 2024-05-14 3:31PM EDT | 79.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 50 | 117 | 58.50% |
| NKE240524P00080000 | 2024-05-15 12:15PM EDT | 80.00 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 4 | 115 | 43.65% |
| NKE240524P00081000 | 2024-05-14 3:28PM EDT | 81.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 100 | 123 | 43.16% |
| NKE240524P00082000 | 2024-05-14 3:30PM EDT | 82.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 50 | 114 | 33.99% |
| NKE240524P00083000 | 2024-05-07 1:52PM EDT | 83.00 | 0.08 | 0.04 | 0.12 | +0.02 | +33.33% | 10 | 122 | 35.16% |
| NKE240524P00084000 | 2024-05-14 12:01PM EDT | 84.00 | 0.07 | 0.02 | 0.26 | 0.00 | - | 5 | 89 | 37.99% |
| NKE240524P00085000 | 2024-05-15 2:58PM EDT | 85.00 | 0.11 | 0.09 | 0.11 | +0.05 | +100.00% | 103 | 2,409 | 27.25% |
| NKE240524P00086000 | 2024-05-15 1:55PM EDT | 86.00 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 103 | 33 | 25.00% |
| NKE240524P00087000 | 2024-05-15 2:23PM EDT | 87.00 | 0.21 | 0.20 | 0.22 | +0.08 | +61.54% | 16 | 265 | 23.98% |
| NKE240524P00088000 | 2024-05-15 3:04PM EDT | 88.00 | 0.33 | 0.31 | 0.34 | +0.14 | +73.68% | 133 | 289 | 22.90% |
| NKE240524P00089000 | 2024-05-15 2:56PM EDT | 89.00 | 0.55 | 0.51 | 0.54 | +0.25 | +83.33% | 238 | 155 | 22.22% |
| NKE240524P00090000 | 2024-05-15 3:01PM EDT | 90.00 | 0.82 | 0.78 | 0.83 | +0.34 | +70.83% | 388 | 593 | 21.58% |
| NKE240524P00091000 | 2024-05-15 3:02PM EDT | 91.00 | 1.23 | 1.20 | 1.25 | +0.54 | +76.06% | 1,279 | 434 | 21.24% |
| NKE240524P00092000 | 2024-05-15 3:03PM EDT | 92.00 | 1.77 | 1.76 | 1.78 | +0.80 | +82.47% | 431 | 784 | 20.70% |
| NKE240524P00093000 | 2024-05-15 2:30PM EDT | 93.00 | 2.45 | 2.23 | 2.43 | +1.09 | +80.15% | 119 | 457 | 20.07% |
| NKE240524P00094000 | 2024-05-15 2:57PM EDT | 94.00 | 3.29 | 3.15 | 3.25 | +1.33 | +67.86% | 61 | 292 | 20.80% |
| NKE240524P00095000 | 2024-05-15 2:32PM EDT | 95.00 | 4.15 | 3.95 | 4.10 | +1.50 | +56.60% | 17 | 149 | 20.31% |
| NKE240524P00096000 | 2024-05-15 2:15PM EDT | 96.00 | 5.00 | 4.85 | 5.10 | +1.60 | +47.06% | 26 | 38 | 23.88% |
| NKE240524P00097000 | 2024-05-14 9:35AM EDT | 97.00 | 3.33 | 5.45 | 6.55 | 0.00 | - | 2 | 4 | 41.02% |
| NKE240524P00098000 | 2024-05-13 2:57PM EDT | 98.00 | 5.65 | 6.40 | 7.90 | 0.00 | - | 12 | 12 | 53.56% |
| NKE240524P00099000 | 2024-04-11 2:38PM EDT | 99.00 | 6.96 | 6.60 | 9.85 | 0.00 | - | - | 0 | 77.93% |
| NKE240524P00100000 | 2024-05-09 12:46PM EDT | 100.00 | 7.00 | 7.45 | 9.70 | 0.00 | - | 1 | 3 | 56.89% |
| NKE240524P00101000 | 2024-05-10 10:29AM EDT | 101.00 | 8.55 | 8.05 | 11.45 | 0.00 | - | 5 | 0 | 78.56% |
| NKE240524P00102000 | 2024-04-08 9:52AM EDT | 102.00 | 12.22 | 8.30 | 9.45 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240524P00103000 | 2024-05-10 11:58AM EDT | 103.00 | 11.35 | 10.20 | 13.00 | 0.00 | - | 1 | 0 | 76.07% |
| NKE240524P00104000 | 2024-04-26 1:40PM EDT | 104.00 | 9.70 | 11.00 | 14.55 | 0.00 | - | 2 | 0 | 93.02% |
| NKE240524P00105000 | 2024-05-10 11:58AM EDT | 105.00 | 13.17 | 12.15 | 15.65 | 0.00 | - | - | 2 | 99.17% |
| NKE240524P00107000 | 2024-04-19 12:47PM EDT | 107.00 | 11.33 | 14.00 | 17.70 | 0.00 | - | 3 | 0 | 107.91% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 115.00 | 20.50 | 22.60 | 25.45 | 0.00 | - | 4 | 3 | 67.97% |
© 2024 Yahoo. Tutti i diritti riservati.