Italia markets open in 2 hours 38 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.756,69 -190,24 (-0,49%) EUR/USD
1,0858 -0,0001 (-0,01%) Bitcoin EUR
64.357,39 -1.121,31 (-1,71%) CMC Crypto 200
1.475,36 -13,18 (-0,89%)
NIKE, Inc. (NKE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607C00080000 | 2024-05-01 10:41AM EDT | 80.00 | 11.28 | 10.85 | 14.30 | 0.00 | - | - | 1 | 77.59% |
| NKE240607C00083000 | 2024-05-20 3:16PM EDT | 83.00 | 8.65 | 8.40 | 11.20 | 0.00 | - | 1 | 3 | 63.04% |
| NKE240607C00084000 | 2024-05-14 1:05PM EDT | 84.00 | 9.34 | 7.90 | 9.40 | 0.00 | - | - | 1 | 42.77% |
| NKE240607C00085000 | 2024-05-21 9:47AM EDT | 85.00 | 6.75 | 6.75 | 9.50 | +0.30 | +4.65% | 1 | 16 | 59.69% |
| NKE240607C00086000 | 2024-05-20 1:36PM EDT | 86.00 | 5.40 | 5.75 | 7.40 | 0.00 | - | 53 | 53 | 35.60% |
| NKE240607C00087000 | 2024-04-30 2:38PM EDT | 87.00 | 6.75 | 5.70 | 6.75 | 0.00 | - | 1 | 1 | 38.48% |
| NKE240607C00088000 | 2024-05-20 9:39AM EDT | 88.00 | 4.75 | 4.35 | 5.25 | 0.00 | - | 1 | 5 | 25.29% |
| NKE240607C00089000 | 2024-05-21 3:59PM EDT | 89.00 | 4.20 | 3.50 | 4.35 | +0.95 | +29.23% | 7 | 30 | 23.56% |
| NKE240607C00090000 | 2024-05-21 2:48PM EDT | 90.00 | 3.05 | 2.90 | 3.55 | +0.70 | +29.79% | 13 | 272 | 22.85% |
| NKE240607C00091000 | 2024-05-21 12:49PM EDT | 91.00 | 2.25 | 2.50 | 2.80 | +0.23 | +11.39% | 62 | 109 | 22.00% |
| NKE240607C00092000 | 2024-05-21 3:59PM EDT | 92.00 | 2.04 | 0.47 | 2.12 | +0.54 | +36.00% | 212 | 592 | 21.09% |
| NKE240607C00093000 | 2024-05-21 3:56PM EDT | 93.00 | 1.45 | 1.34 | 1.87 | +0.52 | +55.91% | 46 | 292 | 24.49% |
| NKE240607C00094000 | 2024-05-21 3:59PM EDT | 94.00 | 1.07 | 1.01 | 1.14 | +0.35 | +48.61% | 75 | 211 | 20.68% |
| NKE240607C00095000 | 2024-05-21 3:54PM EDT | 95.00 | 0.70 | 0.72 | 0.80 | +0.20 | +40.00% | 114 | 396 | 20.63% |
| NKE240607C00096000 | 2024-05-21 3:50PM EDT | 96.00 | 0.45 | 0.47 | 0.54 | +0.13 | +40.62% | 74 | 200 | 20.56% |
| NKE240607C00097000 | 2024-05-21 2:48PM EDT | 97.00 | 0.30 | 0.30 | 0.53 | +0.12 | +66.67% | 9 | 224 | 23.83% |
| NKE240607C00098000 | 2024-05-21 9:36AM EDT | 98.00 | 0.17 | 0.19 | 0.38 | +0.04 | +30.77% | 1 | 68 | 24.12% |
| NKE240607C00099000 | 2024-05-20 3:00PM EDT | 99.00 | 0.10 | 0.12 | 0.62 | 0.00 | - | 6 | 67 | 31.91% |
| NKE240607C00100000 | 2024-05-21 3:51PM EDT | 100.00 | 0.10 | 0.08 | 0.13 | +0.03 | +42.86% | 50 | 381 | 22.66% |
| NKE240607C00101000 | 2024-05-21 3:09PM EDT | 101.00 | 0.06 | 0.05 | 0.32 | 0.00 | - | 1 | 56 | 31.01% |
| NKE240607C00102000 | 2024-05-21 1:35PM EDT | 102.00 | 0.05 | 0.03 | 0.13 | -0.08 | -61.54% | 17 | 31 | 27.15% |
| NKE240607C00103000 | 2024-05-17 3:06PM EDT | 103.00 | 0.04 | 0.03 | 1.30 | 0.00 | - | 4 | 16 | 56.47% |
| NKE240607C00104000 | 2024-05-17 1:09PM EDT | 104.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 300 | 308 | 49.05% |
| NKE240607C00105000 | 2024-05-21 1:17PM EDT | 105.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 105 | 30.08% |
| NKE240607C00106000 | 2024-05-17 1:46PM EDT | 106.00 | 0.04 | 0.01 | 0.95 | 0.00 | - | 385 | 345 | 58.64% |
| NKE240607C00107000 | 2024-05-16 12:44PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NKE240607C00110000 | 2024-05-14 9:49AM EDT | 110.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 55.96% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607P00075000 | 2024-05-21 12:00PM EDT | 75.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 10 | 6 | 51.76% |
| NKE240607P00078000 | 2024-05-16 11:53AM EDT | 78.00 | 0.09 | 0.01 | 1.29 | 0.00 | - | 6 | 17 | 66.02% |
| NKE240607P00079000 | 2024-05-13 12:16PM EDT | 79.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 65.09% |
| NKE240607P00080000 | 2024-05-21 10:21AM EDT | 80.00 | 0.10 | 0.02 | 0.07 | +0.03 | +42.86% | 1 | 24 | 35.94% |
| NKE240607P00081000 | 2024-05-14 3:38PM EDT | 81.00 | 0.16 | 0.01 | 0.58 | 0.00 | - | 2 | 16 | 53.37% |
| NKE240607P00082000 | 2024-05-20 2:58PM EDT | 82.00 | 0.06 | 0.00 | 0.49 | -0.04 | -40.00% | 3 | 36 | 47.46% |
| NKE240607P00083000 | 2024-05-20 1:43PM EDT | 83.00 | 0.13 | 0.05 | 0.16 | 0.00 | - | 3 | 144 | 33.20% |
| NKE240607P00084000 | 2024-05-21 11:19AM EDT | 84.00 | 0.11 | 0.04 | 0.14 | -0.06 | -35.29% | 6 | 135 | 29.49% |
| NKE240607P00085000 | 2024-05-21 12:23PM EDT | 85.00 | 0.15 | 0.09 | 0.13 | -0.04 | -21.05% | 18 | 103 | 26.27% |
| NKE240607P00086000 | 2024-05-21 11:19AM EDT | 86.00 | 0.19 | 0.12 | 0.15 | -0.14 | -42.42% | 38 | 131 | 24.22% |
| NKE240607P00087000 | 2024-05-21 3:59PM EDT | 87.00 | 0.20 | 0.15 | 0.91 | -0.17 | -45.95% | 40 | 479 | 38.14% |
| NKE240607P00088000 | 2024-05-21 3:20PM EDT | 88.00 | 0.36 | 0.29 | 0.95 | -0.31 | -46.27% | 25 | 235 | 34.77% |
| NKE240607P00089000 | 2024-05-21 3:58PM EDT | 89.00 | 0.46 | 0.42 | 0.53 | -0.43 | -48.31% | 24 | 244 | 23.56% |
| NKE240607P00090000 | 2024-05-21 3:58PM EDT | 90.00 | 0.66 | 0.61 | 0.84 | -0.41 | -38.32% | 19 | 741 | 24.54% |
| NKE240607P00091000 | 2024-05-21 2:52PM EDT | 91.00 | 1.10 | 0.89 | 1.37 | -0.43 | -28.10% | 20 | 184 | 27.30% |
| NKE240607P00092000 | 2024-05-21 3:47PM EDT | 92.00 | 1.48 | 0.47 | 1.53 | -0.51 | -25.63% | 90 | 106 | 24.05% |
| NKE240607P00093000 | 2024-05-21 3:47PM EDT | 93.00 | 1.97 | 1.52 | 1.86 | -0.31 | -13.60% | 53 | 242 | 22.12% |
| NKE240607P00094000 | 2024-05-21 1:01PM EDT | 94.00 | 2.84 | 1.76 | 2.45 | -0.50 | -14.97% | 1 | 63 | 22.36% |
| NKE240607P00095000 | 2024-05-21 2:46PM EDT | 95.00 | 3.45 | 2.90 | 3.55 | -0.72 | -17.27% | 2 | 26 | 28.42% |
| NKE240607P00096000 | 2024-05-07 11:35AM EDT | 96.00 | 3.78 | 3.55 | 3.95 | 0.00 | - | - | 1 | 24.17% |
| NKE240607P00097000 | 2024-05-20 12:03PM EDT | 97.00 | 5.99 | 4.55 | 5.30 | 0.00 | - | 4 | 5 | 33.23% |
| NKE240607P00098000 | 2024-05-13 9:35AM EDT | 98.00 | 6.81 | 5.30 | 5.85 | 0.00 | - | 1 | 1 | 29.61% |
| NKE240607P00099000 | 2024-05-08 3:07PM EDT | 99.00 | 6.20 | 5.65 | 6.80 | 0.00 | - | 1 | 2 | 31.91% |
| NKE240607P00100000 | 2024-05-20 2:12PM EDT | 100.00 | 9.20 | 7.00 | 7.90 | 0.00 | - | 1 | 9 | 36.89% |
| NKE240607P00101000 | 2024-05-16 11:31AM EDT | 101.00 | 8.60 | 8.00 | 10.55 | 0.00 | - | 1 | 0 | 66.31% |
| NKE240607P00103000 | 2024-05-09 9:59AM EDT | 103.00 | 9.69 | 10.15 | 12.15 | 0.00 | - | 1 | 1 | 50.59% |
| NKE240607P00104000 | 2024-05-16 1:48PM EDT | 104.00 | 12.10 | 10.70 | 12.45 | 0.00 | - | 2 | 2 | 58.98% |
| NKE240607P00105000 | 2024-05-13 1:06PM EDT | 105.00 | 13.18 | 11.35 | 14.50 | 0.00 | - | 1 | 1 | 51.66% |
| NKE240607P00115000 | 2024-05-07 11:31AM EDT | 115.00 | 21.40 | 21.00 | 24.45 | 0.00 | - | 1 | 0 | 69.92% |
© 2024 Yahoo. Tutti i diritti riservati.