Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.491,36 +3.898,43 (+6,89%) CMC Crypto 200
1.390,98 +123,03 (+9,70%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621C00045000 | 2024-05-02 11:43AM EDT | 45.00 | 46.95 | 44.50 | 48.45 | 0.00 | - | 3 | 3 | 175.49% |
| NKE240621C00050000 | 2024-02-23 4:15PM EDT | 50.00 | 56.12 | 42.50 | 46.85 | 0.00 | - | 1 | 3 | 181.20% |
| NKE240621C00055000 | 2024-03-26 2:50PM EDT | 55.00 | 38.44 | 37.30 | 41.20 | 0.00 | - | 2 | 11 | 150.81% |
| NKE240621C00060000 | 2024-04-08 12:21PM EDT | 60.00 | 30.55 | 31.75 | 35.00 | 0.00 | - | 1 | 7 | 114.50% |
| NKE240621C00065000 | 2024-03-27 12:49PM EDT | 65.00 | 29.51 | 27.40 | 31.40 | 0.00 | - | 3 | 3 | 115.09% |
| NKE240621C00070000 | 2024-04-15 3:01PM EDT | 70.00 | 23.50 | 20.50 | 22.20 | 0.00 | - | 20 | 40 | 58.40% |
| NKE240621C00075000 | 2024-05-14 9:36AM EDT | 75.00 | 19.20 | 14.70 | 18.60 | 0.00 | - | 1 | 28 | 70.04% |
| NKE240621C00080000 | 2024-05-15 2:03PM EDT | 80.00 | 11.40 | 11.20 | 12.40 | -2.13 | -15.74% | 8 | 2,595 | 38.18% |
| NKE240621C00082500 | 2024-05-03 12:41PM EDT | 82.50 | 10.45 | 7.45 | 10.35 | 0.00 | - | 1 | 64 | 38.21% |
| NKE240621C00085000 | 2024-05-15 2:27PM EDT | 85.00 | 6.80 | 6.90 | 7.60 | -1.49 | -17.97% | 7 | 275 | 28.22% |
| NKE240621C00087500 | 2024-05-15 3:05PM EDT | 87.50 | 5.05 | 5.20 | 5.30 | -1.17 | -18.81% | 261 | 416 | 23.49% |
| NKE240621C00090000 | 2024-05-15 3:33PM EDT | 90.00 | 3.28 | 3.45 | 3.55 | -1.08 | -24.77% | 76 | 2,520 | 22.41% |
| NKE240621C00092500 | 2024-05-15 3:49PM EDT | 92.50 | 2.16 | 2.12 | 2.20 | -0.90 | -29.41% | 1,366 | 4,853 | 21.83% |
| NKE240621C00095000 | 2024-05-15 3:49PM EDT | 95.00 | 1.24 | 1.22 | 1.25 | -0.63 | -33.69% | 862 | 10,243 | 21.44% |
| NKE240621C00097500 | 2024-05-15 3:48PM EDT | 97.50 | 0.63 | 0.63 | 0.68 | -0.40 | -38.83% | 300 | 5,296 | 21.56% |
| NKE240621C00100000 | 2024-05-15 3:48PM EDT | 100.00 | 0.32 | 0.30 | 0.35 | -0.22 | -40.74% | 534 | 11,032 | 21.78% |
| NKE240621C00105000 | 2024-05-15 3:48PM EDT | 105.00 | 0.11 | 0.09 | 0.19 | -0.05 | -31.25% | 109 | 8,596 | 26.17% |
| NKE240621C00110000 | 2024-05-15 3:51PM EDT | 110.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 427 | 9,998 | 29.40% |
| NKE240621C00115000 | 2024-05-15 3:16PM EDT | 115.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 12 | 4,618 | 31.84% |
| NKE240621C00120000 | 2024-05-15 3:02PM EDT | 120.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 22 | 5,857 | 35.74% |
| NKE240621C00125000 | 2024-05-15 1:29PM EDT | 125.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 17 | 9,445 | 40.23% |
| NKE240621C00130000 | 2024-05-15 11:10AM EDT | 130.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 12 | 4,911 | 44.73% |
| NKE240621C00135000 | 2024-05-07 12:05PM EDT | 135.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 60 | 5,239 | 50.20% |
| NKE240621C00140000 | 2024-04-25 12:54PM EDT | 140.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 13 | 2,544 | 50.00% |
| NKE240621C00145000 | 2024-05-10 9:31AM EDT | 145.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 3 | 861 | 58.01% |
| NKE240621C00150000 | 2024-05-09 3:44PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 945 | 57.03% |
| NKE240621C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 782 | 57.42% |
| NKE240621C00160000 | 2024-03-21 2:49PM EDT | 160.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 1,108 | 99.12% |
| NKE240621C00165000 | 2024-05-14 10:03AM EDT | 165.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 115 | 70.70% |
| NKE240621C00170000 | 2024-05-14 10:03AM EDT | 170.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 2 | 156 | 74.80% |
| NKE240621C00175000 | 2024-03-20 1:22PM EDT | 175.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3,512 | 75.78% |
| NKE240621C00180000 | 2024-05-07 11:09AM EDT | 180.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 5 | 236 | 79.69% |
| NKE240621C00185000 | 2024-03-01 4:55PM EDT | 185.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 63 | 79.30% |
| NKE240621C00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 218 | 85.16% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621P00045000 | 2024-04-02 9:57AM EDT | 45.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 46 | 90.63% |
| NKE240621P00047500 | 2023-11-03 3:30PM EDT | 47.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 15 | 90.43% |
| NKE240621P00050000 | 2024-03-18 9:44AM EDT | 50.00 | 0.14 | 0.00 | 0.97 | 0.00 | - | 7 | 56 | 112.89% |
| NKE240621P00055000 | 2024-05-14 3:23PM EDT | 55.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 3 | 2,213 | 67.58% |
| NKE240621P00060000 | 2024-05-10 12:50PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,522 | 51.17% |
| NKE240621P00065000 | 2024-05-06 1:33PM EDT | 65.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 2 | 464 | 51.56% |
| NKE240621P00070000 | 2024-05-15 1:39PM EDT | 70.00 | 0.06 | 0.01 | 0.09 | +0.02 | +50.00% | 4 | 989 | 41.70% |
| NKE240621P00075000 | 2024-05-15 2:57PM EDT | 75.00 | 0.08 | 0.01 | 0.25 | +0.01 | +14.29% | 13 | 6,040 | 39.16% |
| NKE240621P00080000 | 2024-05-15 2:03PM EDT | 80.00 | 0.20 | 0.18 | 0.21 | +0.03 | +17.65% | 18 | 8,266 | 27.64% |
| NKE240621P00082500 | 2024-05-15 3:41PM EDT | 82.50 | 0.35 | 0.28 | 0.34 | +0.08 | +29.63% | 50 | 2,926 | 25.54% |
| NKE240621P00085000 | 2024-05-15 3:49PM EDT | 85.00 | 0.58 | 0.58 | 0.62 | +0.11 | +21.57% | 127 | 11,285 | 24.37% |
| NKE240621P00087500 | 2024-05-15 3:46PM EDT | 87.50 | 1.12 | 1.05 | 1.11 | +0.29 | +34.94% | 669 | 8,406 | 23.44% |
| NKE240621P00090000 | 2024-05-15 3:43PM EDT | 90.00 | 1.95 | 1.83 | 1.88 | +0.50 | +34.48% | 929 | 12,561 | 22.56% |
| NKE240621P00092500 | 2024-05-15 3:43PM EDT | 92.50 | 3.20 | 2.99 | 3.10 | +0.70 | +28.00% | 323 | 7,767 | 22.56% |
| NKE240621P00095000 | 2024-05-15 3:48PM EDT | 95.00 | 4.60 | 4.55 | 4.70 | +0.75 | +19.48% | 184 | 8,988 | 22.72% |
| NKE240621P00097500 | 2024-05-15 1:17PM EDT | 97.50 | 6.81 | 5.80 | 7.30 | +1.36 | +24.95% | 3 | 3,595 | 30.30% |
| NKE240621P00100000 | 2024-05-15 3:43PM EDT | 100.00 | 9.10 | 8.60 | 9.40 | +1.54 | +20.37% | 16 | 9,145 | 31.79% |
| NKE240621P00105000 | 2024-05-15 2:24PM EDT | 105.00 | 14.05 | 12.70 | 14.60 | +2.40 | +20.60% | 12 | 830 | 44.31% |
| NKE240621P00110000 | 2024-05-03 2:39PM EDT | 110.00 | 17.80 | 17.50 | 19.25 | 0.00 | - | 540 | 409 | 48.34% |
| NKE240621P00115000 | 2024-05-08 2:57PM EDT | 115.00 | 21.95 | 22.45 | 24.90 | 0.00 | - | 286 | 32 | 65.75% |
| NKE240621P00120000 | 2024-05-10 3:01PM EDT | 120.00 | 29.45 | 27.10 | 29.80 | 0.00 | - | 22 | 11 | 72.07% |
| NKE240621P00125000 | 2024-03-27 11:57AM EDT | 125.00 | 31.55 | 28.90 | 32.80 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240621P00130000 | 2024-03-26 3:34PM EDT | 130.00 | 37.68 | 34.40 | 37.70 | 0.00 | - | 2 | 1 | 0.00% |
| NKE240621P00135000 | 2023-12-20 4:55PM EDT | 135.00 | 16.10 | 31.20 | 35.50 | 0.00 | - | 8 | 0 | 0.00% |
| NKE240621P00140000 | 2023-12-22 1:45PM EDT | 140.00 | 30.63 | 37.70 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00145000 | 2023-12-20 11:15AM EDT | 145.00 | 23.30 | 41.00 | 45.25 | 0.00 | - | 55 | 0 | 0.00% |
| NKE240621P00150000 | 2024-03-14 11:25AM EDT | 150.00 | 49.36 | 56.95 | 58.55 | 0.00 | - | 2 | 0 | 75.98% |
| NKE240621P00155000 | 2024-01-10 4:29PM EDT | 155.00 | 51.14 | 49.90 | 51.05 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00160000 | 2024-03-18 1:21PM EDT | 160.00 | 60.45 | 63.40 | 67.15 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240621P00165000 | 2023-10-27 12:29PM EDT | 165.00 | 65.80 | 57.25 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00170000 | 2023-05-11 9:41AM EDT | 170.00 | 46.30 | 63.45 | 64.75 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00175000 | 2023-06-26 2:09PM EDT | 175.00 | 63.40 | 65.25 | 66.30 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00190000 | 2023-03-20 1:51PM EDT | 190.00 | 69.30 | 63.70 | 65.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.