Italia markets closed
Dow Jones
39.814,34 +256,23 (+0,65%) Nasdaq
16.718,00 +206,82 (+1,25%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.156,54 +3.821,81 (+6,78%) CMC Crypto 200
1.376,49 +108,54 (+8,56%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531C00083000 | 2024-05-03 10:56AM EDT | 83.00 | 9.43 | 7.20 | 8.90 | 0.00 | - | 1 | 3 | 49.00% |
| NKE240531C00086000 | 2024-05-15 12:47PM EDT | 86.00 | 5.55 | 5.50 | 5.65 | -0.85 | -13.28% | 80 | 3 | 32.20% |
| NKE240531C00087000 | 2024-04-29 12:55PM EDT | 87.00 | 7.95 | 2.92 | 4.75 | 0.00 | - | - | 1 | 29.79% |
| NKE240531C00088000 | 2024-05-15 12:21PM EDT | 88.00 | 4.28 | 3.75 | 3.90 | -3.15 | -42.40% | 3 | 3 | 27.76% |
| NKE240531C00089000 | 2024-05-15 12:58PM EDT | 89.00 | 3.05 | 3.00 | 3.10 | -1.65 | -35.11% | 1 | 48 | 25.86% |
| NKE240531C00090000 | 2024-05-15 1:52PM EDT | 90.00 | 2.42 | 2.35 | 2.44 | -1.51 | -38.42% | 13 | 24 | 25.05% |
| NKE240531C00091000 | 2024-05-15 2:10PM EDT | 91.00 | 1.78 | 1.76 | 1.81 | -2.07 | -53.77% | 53 | 136 | 23.68% |
| NKE240531C00092000 | 2024-05-15 2:13PM EDT | 92.00 | 1.30 | 1.27 | 1.34 | -1.18 | -47.58% | 150 | 212 | 23.29% |
| NKE240531C00093000 | 2024-05-15 2:10PM EDT | 93.00 | 0.90 | 0.89 | 0.94 | -0.95 | -51.35% | 161 | 210 | 22.66% |
| NKE240531C00094000 | 2024-05-15 2:17PM EDT | 94.00 | 0.63 | 0.46 | 0.63 | -0.81 | -56.25% | 150 | 566 | 22.12% |
| NKE240531C00095000 | 2024-05-15 2:19PM EDT | 95.00 | 0.43 | 0.38 | 0.43 | -0.53 | -55.21% | 360 | 486 | 22.17% |
| NKE240531C00096000 | 2024-05-15 1:39PM EDT | 96.00 | 0.29 | 0.23 | 0.27 | -0.33 | -53.23% | 60 | 149 | 21.83% |
| NKE240531C00097000 | 2024-05-15 1:47PM EDT | 97.00 | 0.18 | 0.14 | 0.18 | -0.28 | -60.87% | 31 | 1,101 | 22.12% |
| NKE240531C00098000 | 2024-05-15 9:38AM EDT | 98.00 | 0.19 | 0.09 | 0.13 | -0.07 | -26.92% | 1 | 234 | 22.85% |
| NKE240531C00099000 | 2024-05-15 12:07PM EDT | 99.00 | 0.10 | 0.06 | 0.11 | -0.09 | -47.37% | 4 | 153 | 24.32% |
| NKE240531C00100000 | 2024-05-15 1:42PM EDT | 100.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 13 | 272 | 24.41% |
| NKE240531C00101000 | 2024-05-14 10:58AM EDT | 101.00 | 0.11 | 0.02 | 0.31 | 0.00 | - | 33 | 128 | 36.28% |
| NKE240531C00102000 | 2024-05-14 10:51AM EDT | 102.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 3 | 53 | 29.10% |
| NKE240531C00103000 | 2024-05-15 11:02AM EDT | 103.00 | 0.07 | 0.01 | 0.14 | +0.05 | +250.00% | 1 | 124 | 34.57% |
| NKE240531C00104000 | 2024-05-15 9:58AM EDT | 104.00 | 0.10 | 0.01 | 0.10 | +0.04 | +66.67% | 1 | 40 | 34.38% |
| NKE240531C00105000 | 2024-05-14 3:45PM EDT | 105.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 87 | 38.18% |
| NKE240531C00106000 | 2024-05-13 10:10AM EDT | 106.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 8 | 25 | 44.53% |
| NKE240531C00107000 | 2024-05-07 10:49AM EDT | 107.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 8 | 24 | 46.58% |
| NKE240531C00110000 | 2024-05-14 10:33AM EDT | 110.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 1 | 28 | 54.30% |
| NKE240531C00115000 | 2024-05-13 10:54AM EDT | 115.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 88 | 425 | 49.02% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531P00065000 | 2024-05-02 1:06PM EDT | 65.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 10 | 89.65% |
| NKE240531P00070000 | 2024-05-03 11:26AM EDT | 70.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 3 | 3 | 56.45% |
| NKE240531P00075000 | 2024-04-25 3:26PM EDT | 75.00 | 0.12 | 0.01 | 0.43 | 0.00 | - | - | 1 | 55.18% |
| NKE240531P00077000 | 2024-05-13 12:12PM EDT | 77.00 | 0.17 | 0.01 | 0.51 | 0.00 | - | 8 | 32 | 50.78% |
| NKE240531P00078000 | 2024-05-15 1:07PM EDT | 78.00 | 0.04 | 0.01 | 0.05 | -0.17 | -80.95% | 40 | 133 | 34.96% |
| NKE240531P00079000 | 2024-05-13 12:07PM EDT | 79.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 30 | 109 | 32.42% |
| NKE240531P00080000 | 2024-05-13 12:08PM EDT | 80.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 8 | 34 | 42.87% |
| NKE240531P00081000 | 2024-05-10 12:09PM EDT | 81.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 2 | 33 | 33.69% |
| NKE240531P00082000 | 2024-05-13 9:30AM EDT | 82.00 | 0.23 | 0.02 | 0.50 | 0.00 | - | 9 | 69 | 42.04% |
| NKE240531P00083000 | 2024-05-13 1:51PM EDT | 83.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 63 | 138 | 28.32% |
| NKE240531P00084000 | 2024-05-15 12:09PM EDT | 84.00 | 0.11 | 0.12 | 0.15 | -0.02 | -15.38% | 1 | 24 | 25.00% |
| NKE240531P00085000 | 2024-05-15 12:00PM EDT | 85.00 | 0.15 | 0.18 | 0.20 | +0.04 | +36.36% | 11 | 203 | 23.73% |
| NKE240531P00086000 | 2024-05-15 1:10PM EDT | 86.00 | 0.26 | 0.25 | 0.30 | +0.02 | +8.33% | 1 | 208 | 23.24% |
| NKE240531P00087000 | 2024-05-15 2:03PM EDT | 87.00 | 0.40 | 0.36 | 0.41 | +0.16 | +66.67% | 34 | 419 | 22.12% |
| NKE240531P00088000 | 2024-05-15 1:22PM EDT | 88.00 | 0.50 | 0.54 | 0.58 | +0.11 | +28.21% | 30 | 157 | 21.29% |
| NKE240531P00089000 | 2024-05-15 1:49PM EDT | 89.00 | 0.76 | 0.76 | 0.81 | +0.26 | +52.00% | 42 | 188 | 20.46% |
| NKE240531P00090000 | 2024-05-15 2:19PM EDT | 90.00 | 1.10 | 1.09 | 1.13 | +0.47 | +74.60% | 69 | 257 | 19.80% |
| NKE240531P00091000 | 2024-05-15 12:45PM EDT | 91.00 | 1.46 | 1.48 | 1.55 | +0.57 | +64.04% | 21 | 166 | 19.21% |
| NKE240531P00092000 | 2024-05-15 2:13PM EDT | 92.00 | 2.07 | 1.98 | 2.07 | +0.79 | +61.72% | 19 | 187 | 18.56% |
| NKE240531P00093000 | 2024-05-15 11:08AM EDT | 93.00 | 2.02 | 2.61 | 2.71 | +0.59 | +41.26% | 11 | 76 | 18.04% |
| NKE240531P00094000 | 2024-05-15 10:06AM EDT | 94.00 | 2.55 | 3.30 | 3.45 | +0.22 | +9.44% | 1 | 384 | 17.51% |
| NKE240531P00095000 | 2024-05-15 1:54PM EDT | 95.00 | 4.05 | 4.10 | 4.25 | +1.35 | +50.00% | 11 | 124 | 16.16% |
| NKE240531P00096000 | 2024-05-14 12:41PM EDT | 96.00 | 3.40 | 4.95 | 5.15 | 0.00 | - | 3 | 55 | 15.14% |
| NKE240531P00097000 | 2024-05-02 2:31PM EDT | 97.00 | 5.03 | 5.75 | 6.20 | 0.00 | - | 1 | 2 | 19.73% |
| NKE240531P00098000 | 2024-05-14 10:31AM EDT | 98.00 | 4.80 | 5.20 | 7.75 | 0.00 | - | 1 | 7 | 36.18% |
| NKE240531P00099000 | 2024-05-10 11:42AM EDT | 99.00 | 7.35 | 7.35 | 9.05 | 0.00 | - | 2 | 3 | 44.97% |
| NKE240531P00100000 | 2024-05-13 10:02AM EDT | 100.00 | 7.70 | 7.25 | 9.05 | 0.00 | - | 3 | 4 | 0.00% |
| NKE240531P00101000 | 2024-05-02 1:06PM EDT | 101.00 | 9.36 | 8.10 | 10.60 | 0.00 | - | 11 | 10 | 41.60% |
| NKE240531P00102000 | 2024-05-10 11:41AM EDT | 102.00 | 10.41 | 9.15 | 12.35 | 0.00 | - | 2 | 2 | 59.72% |
| NKE240531P00110000 | 2024-04-17 3:17PM EDT | 110.00 | 14.40 | 17.05 | 20.65 | 0.00 | - | 14 | 0 | 87.89% |
| NKE240531P00115000 | 2024-04-25 10:21AM EDT | 115.00 | 22.12 | 22.10 | 25.55 | 0.00 | - | 3 | 0 | 98.34% |
© 2024 Yahoo. Tutti i diritti riservati.