Italia markets closed
Dow Jones
39.852,74 +294,63 (+0,74%) Nasdaq
16.739,62 +228,44 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.670,32 +4.125,14 (+7,30%) CMC Crypto 200
1.382,86 +114,92 (+9,07%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:29PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719C00050000 | 2024-05-14 11:54AM EDT | 50.00 | 43.51 | 40.80 | 41.80 | 0.00 | - | 1 | 0 | 73.14% |
| NKE240719C00060000 | 2024-02-06 4:00PM EDT | 60.00 | 43.03 | 37.30 | 41.15 | 0.00 | - | 2 | 1 | 160.99% |
| NKE240719C00065000 | 2024-04-11 1:29PM EDT | 65.00 | 27.91 | 24.60 | 28.45 | 0.00 | - | 1 | 1 | 51.27% |
| NKE240719C00070000 | 2024-04-22 10:49AM EDT | 70.00 | 25.16 | 21.05 | 22.35 | 0.00 | - | 1 | 51 | 55.71% |
| NKE240719C00075000 | 2024-05-08 10:17AM EDT | 75.00 | 19.10 | 16.65 | 17.65 | 0.00 | - | 1 | 81 | 48.34% |
| NKE240719C00080000 | 2024-05-14 9:30AM EDT | 80.00 | 14.50 | 12.30 | 12.45 | 0.00 | - | 1 | 127 | 35.23% |
| NKE240719C00082500 | 2024-05-09 2:36PM EDT | 82.50 | 12.65 | 10.25 | 10.45 | 0.00 | - | 65 | 161 | 34.25% |
| NKE240719C00085000 | 2024-05-15 2:56PM EDT | 85.00 | 8.45 | 8.45 | 8.60 | -2.05 | -19.52% | 2 | 138 | 33.35% |
| NKE240719C00087500 | 2024-05-07 9:45AM EDT | 87.50 | 9.00 | 6.80 | 6.90 | 0.00 | - | 4 | 289 | 32.37% |
| NKE240719C00090000 | 2024-05-15 2:25PM EDT | 90.00 | 5.40 | 5.25 | 5.40 | -1.07 | -16.54% | 56 | 592 | 31.52% |
| NKE240719C00092500 | 2024-05-15 3:06PM EDT | 92.50 | 4.05 | 4.05 | 4.15 | -1.10 | -21.36% | 80 | 2,032 | 31.01% |
| NKE240719C00095000 | 2024-05-15 3:09PM EDT | 95.00 | 2.99 | 3.00 | 3.05 | -0.91 | -23.33% | 507 | 3,697 | 30.14% |
| NKE240719C00097500 | 2024-05-15 2:19PM EDT | 97.50 | 2.21 | 2.17 | 2.26 | -0.66 | -23.00% | 140 | 2,643 | 30.04% |
| NKE240719C00100000 | 2024-05-15 2:55PM EDT | 100.00 | 1.55 | 1.53 | 1.58 | -0.61 | -28.24% | 337 | 5,549 | 29.47% |
| NKE240719C00105000 | 2024-05-15 2:56PM EDT | 105.00 | 0.75 | 0.75 | 0.80 | -0.35 | -31.82% | 139 | 5,828 | 29.64% |
| NKE240719C00110000 | 2024-05-15 2:56PM EDT | 110.00 | 0.37 | 0.36 | 0.39 | -0.16 | -30.19% | 141 | 2,529 | 29.98% |
| NKE240719C00115000 | 2024-05-15 3:11PM EDT | 115.00 | 0.20 | 0.17 | 0.22 | -0.09 | -32.14% | 18 | 2,076 | 31.35% |
| NKE240719C00120000 | 2024-05-15 1:59PM EDT | 120.00 | 0.10 | 0.06 | 0.15 | -0.05 | -33.33% | 8 | 1,665 | 33.50% |
| NKE240719C00125000 | 2024-05-13 10:25AM EDT | 125.00 | 0.11 | 0.07 | 0.14 | 0.00 | - | 30 | 945 | 37.11% |
| NKE240719C00130000 | 2024-05-13 3:12PM EDT | 130.00 | 0.09 | 0.06 | 0.22 | 0.00 | - | 1 | 553 | 43.85% |
| NKE240719C00135000 | 2024-05-13 10:25AM EDT | 135.00 | 0.09 | 0.04 | 0.00 | 0.00 | - | 14 | 473 | 25.00% |
| NKE240719C00140000 | 2024-05-14 3:12PM EDT | 140.00 | 0.06 | 0.03 | 0.00 | 0.00 | - | 1 | 1,878 | 25.00% |
| NKE240719C00145000 | 2024-05-06 1:34PM EDT | 145.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 2 | 169 | 50.88% |
| NKE240719C00150000 | 2024-04-29 10:39AM EDT | 150.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 190 | 652 | 53.42% |
| NKE240719C00155000 | 2024-05-03 10:34AM EDT | 155.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 86 | 294 | 51.56% |
| NKE240719C00160000 | 2024-03-28 10:26AM EDT | 160.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 42 | 42 | 54.69% |
| NKE240719C00165000 | 2024-05-06 2:35PM EDT | 165.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 42 | 299 | 55.47% |
| NKE240719C00170000 | 2024-05-06 2:35PM EDT | 170.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 130 | 1,026 | 25.00% |
| NKE240719C00175000 | 2024-05-03 12:32PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 81 | 25.00% |
| NKE240719C00180000 | 2024-03-11 2:31PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 57.42% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719P00050000 | 2024-05-10 2:04PM EDT | 50.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| NKE240719P00055000 | 2024-04-25 12:38PM EDT | 55.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 60 | 193 | 52.54% |
| NKE240719P00060000 | 2024-05-06 3:53PM EDT | 60.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 10 | 275 | 50.20% |
| NKE240719P00065000 | 2024-05-09 12:00PM EDT | 65.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 212 | 286 | 40.23% |
| NKE240719P00070000 | 2024-05-15 2:36PM EDT | 70.00 | 0.21 | 0.19 | 0.22 | +0.04 | +23.53% | 25 | 466 | 36.23% |
| NKE240719P00075000 | 2024-05-15 2:36PM EDT | 75.00 | 0.43 | 0.40 | 0.44 | +0.09 | +26.47% | 38 | 2,217 | 33.01% |
| NKE240719P00080000 | 2024-05-15 2:59PM EDT | 80.00 | 0.94 | 0.89 | 0.94 | +0.19 | +25.33% | 145 | 8,126 | 30.74% |
| NKE240719P00082500 | 2024-05-15 2:53PM EDT | 82.50 | 1.37 | 1.25 | 1.38 | +0.29 | +26.85% | 138 | 2,641 | 29.96% |
| NKE240719P00085000 | 2024-05-15 2:53PM EDT | 85.00 | 1.98 | 1.94 | 1.99 | +0.41 | +26.11% | 91 | 6,706 | 29.33% |
| NKE240719P00087500 | 2024-05-15 2:54PM EDT | 87.50 | 2.80 | 2.77 | 2.83 | +0.57 | +25.56% | 58 | 1,424 | 29.02% |
| NKE240719P00090000 | 2024-05-15 3:10PM EDT | 90.00 | 3.80 | 3.75 | 3.85 | +0.77 | +25.41% | 77 | 6,516 | 28.48% |
| NKE240719P00092500 | 2024-05-15 2:54PM EDT | 92.50 | 5.05 | 5.00 | 5.10 | +0.90 | +21.69% | 72 | 4,629 | 27.99% |
| NKE240719P00095000 | 2024-05-15 3:00PM EDT | 95.00 | 6.52 | 6.45 | 6.60 | +1.12 | +20.74% | 123 | 3,795 | 27.69% |
| NKE240719P00097500 | 2024-05-15 3:00PM EDT | 97.50 | 8.19 | 8.05 | 8.20 | +1.29 | +18.70% | 3 | 2,059 | 26.56% |
| NKE240719P00100000 | 2024-05-15 10:55AM EDT | 100.00 | 9.25 | 9.95 | 10.10 | +0.51 | +5.84% | 3 | 5,131 | 26.15% |
| NKE240719P00105000 | 2024-05-15 2:16PM EDT | 105.00 | 14.26 | 13.65 | 14.40 | +1.61 | +12.73% | 3 | 1,191 | 25.73% |
| NKE240719P00110000 | 2024-05-02 10:22AM EDT | 110.00 | 18.10 | 18.95 | 19.50 | 0.00 | - | 27 | 125 | 33.11% |
| NKE240719P00115000 | 2024-05-01 3:44PM EDT | 115.00 | 24.00 | 23.60 | 25.00 | 0.00 | - | 3 | 75 | 45.39% |
| NKE240719P00120000 | 2024-05-02 9:58AM EDT | 120.00 | 28.32 | 27.10 | 29.55 | 0.00 | - | 1 | 1 | 44.51% |
| NKE240719P00125000 | 2024-03-21 3:28PM EDT | 125.00 | 24.24 | 28.00 | 32.20 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00130000 | 2024-01-03 11:03AM EDT | 130.00 | 25.00 | 28.75 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00135000 | 2023-12-26 11:42AM EDT | 135.00 | 27.22 | 30.70 | 34.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240719P00140000 | 2024-03-22 12:06PM EDT | 140.00 | 46.82 | 43.00 | 47.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240719P00145000 | 2023-12-21 2:12PM EDT | 145.00 | 24.48 | 41.00 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00150000 | 2023-12-20 11:57AM EDT | 150.00 | 28.10 | 46.00 | 50.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00155000 | 2023-12-21 10:36AM EDT | 155.00 | 32.45 | 51.00 | 55.40 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00170000 | 2023-12-22 12:40PM EDT | 170.00 | 60.72 | 67.90 | 70.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.