Italia markets closed
Dow Jones
39.839,58 +281,47 (+0,71%) Nasdaq
16.731,14 +219,96 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.089,08 +3.683,41 (+6,53%) CMC Crypto 200
1.380,52 +112,58 (+8,88%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920C00050000 | 2024-05-14 11:06AM EDT | 50.00 | 43.91 | 40.15 | 43.05 | 0.00 | - | 1 | 3 | 64.26% |
| NKE240920C00055000 | 2024-04-01 3:24PM EDT | 55.00 | 38.80 | 34.60 | 38.25 | 0.00 | - | 5 | 10 | 51.81% |
| NKE240920C00060000 | 2024-04-11 11:45AM EDT | 60.00 | 32.41 | 30.10 | 33.80 | 0.00 | - | 1 | 2 | 52.76% |
| NKE240920C00065000 | 2023-09-28 2:59PM EDT | 65.00 | 28.60 | 36.10 | 36.55 | 0.00 | - | 1 | 16 | 115.88% |
| NKE240920C00070000 | 2024-05-10 2:16PM EDT | 70.00 | 22.64 | 22.05 | 22.45 | 0.00 | - | 2 | 63 | 41.86% |
| NKE240920C00075000 | 2024-05-10 2:07PM EDT | 75.00 | 18.51 | 17.60 | 17.75 | 0.00 | - | 5 | 56 | 36.18% |
| NKE240920C00080000 | 2024-05-14 9:47AM EDT | 80.00 | 15.75 | 13.40 | 13.60 | 0.00 | - | 3 | 278 | 33.39% |
| NKE240920C00082500 | 2024-05-10 11:28AM EDT | 82.50 | 12.50 | 11.50 | 11.75 | 0.00 | - | 1 | 142 | 32.57% |
| NKE240920C00085000 | 2024-05-15 2:12PM EDT | 85.00 | 9.95 | 9.75 | 9.90 | -1.75 | -14.96% | 46 | 450 | 31.15% |
| NKE240920C00087500 | 2024-05-14 2:32PM EDT | 87.50 | 9.70 | 8.15 | 8.30 | 0.00 | - | 62 | 310 | 30.38% |
| NKE240920C00090000 | 2024-05-15 2:28PM EDT | 90.00 | 6.80 | 6.70 | 6.80 | -1.30 | -16.05% | 40 | 588 | 29.43% |
| NKE240920C00092500 | 2024-05-15 2:37PM EDT | 92.50 | 5.50 | 5.45 | 5.55 | -1.15 | -17.29% | 90 | 1,001 | 28.94% |
| NKE240920C00095000 | 2024-05-15 2:20PM EDT | 95.00 | 4.45 | 4.40 | 4.45 | -0.93 | -17.29% | 39 | 2,511 | 28.44% |
| NKE240920C00097500 | 2024-05-15 1:17PM EDT | 97.50 | 3.60 | 3.40 | 3.55 | -0.72 | -16.67% | 5 | 1,092 | 28.16% |
| NKE240920C00100000 | 2024-05-15 2:19PM EDT | 100.00 | 2.75 | 2.70 | 2.75 | -0.87 | -24.03% | 125 | 1,946 | 27.69% |
| NKE240920C00105000 | 2024-05-15 2:03PM EDT | 105.00 | 1.60 | 1.58 | 1.63 | -0.50 | -23.81% | 55 | 3,166 | 27.26% |
| NKE240920C00110000 | 2024-05-15 1:57PM EDT | 110.00 | 0.96 | 0.92 | 0.95 | -0.26 | -21.31% | 37 | 5,008 | 27.17% |
| NKE240920C00115000 | 2024-05-15 12:54PM EDT | 115.00 | 0.53 | 0.53 | 0.57 | -0.19 | -26.39% | 29 | 1,796 | 27.54% |
| NKE240920C00120000 | 2024-05-15 1:17PM EDT | 120.00 | 0.34 | 0.33 | 0.36 | -0.10 | -22.73% | 19 | 3,511 | 28.22% |
| NKE240920C00125000 | 2024-05-15 10:17AM EDT | 125.00 | 0.25 | 0.11 | 0.38 | -0.03 | -10.71% | 7 | 1,126 | 31.74% |
| NKE240920C00130000 | 2024-05-15 10:18AM EDT | 130.00 | 0.21 | 0.15 | 0.17 | +0.01 | +5.00% | 2 | 1,174 | 30.18% |
| NKE240920C00135000 | 2024-05-14 11:01AM EDT | 135.00 | 0.19 | 0.10 | 0.30 | 0.00 | - | 2 | 838 | 35.99% |
| NKE240920C00140000 | 2024-05-15 10:47AM EDT | 140.00 | 0.11 | 0.09 | 0.25 | +0.01 | +10.00% | 2 | 2,692 | 37.40% |
| NKE240920C00145000 | 2024-05-14 3:12PM EDT | 145.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 202 | 461 | 39.31% |
| NKE240920C00150000 | 2024-05-09 12:14PM EDT | 150.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 10 | 544 | 40.72% |
| NKE240920C00155000 | 2024-05-14 9:30AM EDT | 155.00 | 0.07 | 0.05 | 0.00 | 0.00 | - | 1 | 2,038 | 25.00% |
| NKE240920C00160000 | 2024-05-08 9:30AM EDT | 160.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 2 | 237 | 43.95% |
| NKE240920C00165000 | 2024-05-07 3:50PM EDT | 165.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 2 | 431 | 45.12% |
| NKE240920C00170000 | 2024-05-13 12:38PM EDT | 170.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 1 | 217 | 46.48% |
| NKE240920C00175000 | 2024-05-03 11:18AM EDT | 175.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 2 | 64 | 47.85% |
| NKE240920C00180000 | 2024-05-03 11:16AM EDT | 180.00 | 0.17 | 0.01 | 0.07 | 0.00 | - | 2 | 409 | 45.90% |
| NKE240920C00185000 | 2024-05-07 10:44AM EDT | 185.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 2 | 96 | 50.10% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920P00045000 | 2024-05-03 11:25AM EDT | 45.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 47 | 50.39% |
| NKE240920P00047500 | 2024-05-03 11:25AM EDT | 47.50 | 0.03 | 0.01 | 0.13 | 0.00 | - | 2 | 117 | 52.05% |
| NKE240920P00050000 | 2024-05-02 3:37PM EDT | 50.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 200 | 362 | 49.41% |
| NKE240920P00055000 | 2024-05-15 10:21AM EDT | 55.00 | 0.13 | 0.01 | 0.14 | +0.05 | +62.50% | 2 | 612 | 41.90% |
| NKE240920P00060000 | 2024-05-15 10:21AM EDT | 60.00 | 0.18 | 0.09 | 0.19 | -0.01 | -5.26% | 2 | 651 | 37.26% |
| NKE240920P00065000 | 2024-05-15 10:20AM EDT | 65.00 | 0.28 | 0.16 | 0.28 | +0.05 | +21.74% | 2 | 828 | 33.30% |
| NKE240920P00070000 | 2024-05-15 1:09PM EDT | 70.00 | 0.48 | 0.47 | 0.49 | +0.06 | +14.29% | 1 | 3,334 | 30.66% |
| NKE240920P00075000 | 2024-05-15 12:40PM EDT | 75.00 | 0.88 | 0.75 | 0.91 | +0.21 | +31.34% | 41 | 9,379 | 28.74% |
| NKE240920P00080000 | 2024-05-15 2:35PM EDT | 80.00 | 1.65 | 1.64 | 1.67 | +0.27 | +19.57% | 5 | 4,969 | 27.19% |
| NKE240920P00082500 | 2024-05-15 12:02PM EDT | 82.50 | 2.19 | 2.17 | 2.24 | +0.33 | +17.74% | 11 | 1,629 | 26.59% |
| NKE240920P00085000 | 2024-05-15 12:22PM EDT | 85.00 | 2.86 | 2.90 | 2.96 | +0.46 | +19.17% | 14 | 7,709 | 26.05% |
| NKE240920P00087500 | 2024-05-15 10:11AM EDT | 87.50 | 3.35 | 3.75 | 3.85 | +0.25 | +8.06% | 22 | 2,777 | 25.57% |
| NKE240920P00090000 | 2024-05-15 2:27PM EDT | 90.00 | 4.80 | 4.80 | 4.90 | +0.65 | +15.66% | 13 | 3,444 | 25.04% |
| NKE240920P00092500 | 2024-05-15 12:18PM EDT | 92.50 | 5.70 | 6.00 | 6.15 | +0.51 | +9.83% | 10 | 2,661 | 24.60% |
| NKE240920P00095000 | 2024-05-15 10:54AM EDT | 95.00 | 7.35 | 7.40 | 7.55 | +0.85 | +13.08% | 2 | 2,679 | 24.01% |
| NKE240920P00097500 | 2024-05-14 11:45AM EDT | 97.50 | 7.80 | 9.00 | 9.20 | 0.00 | - | 98 | 1,440 | 23.76% |
| NKE240920P00100000 | 2024-05-14 3:07PM EDT | 100.00 | 9.80 | 10.75 | 11.00 | 0.00 | - | 153 | 5,138 | 23.45% |
| NKE240920P00105000 | 2024-05-14 11:46AM EDT | 105.00 | 13.15 | 14.65 | 15.05 | 0.00 | - | 87 | 2,573 | 23.02% |
| NKE240920P00110000 | 2024-04-24 12:17PM EDT | 110.00 | 15.58 | 18.95 | 19.65 | 0.00 | - | 1 | 497 | 24.07% |
| NKE240920P00115000 | 2024-04-26 10:02AM EDT | 115.00 | 19.74 | 23.60 | 25.75 | 0.00 | - | 1 | 4 | 37.51% |
| NKE240920P00120000 | 2024-05-01 3:46PM EDT | 120.00 | 29.00 | 28.10 | 30.15 | 0.00 | - | 30 | 12 | 36.82% |
| NKE240920P00125000 | 2024-05-08 3:14PM EDT | 125.00 | 30.20 | 33.45 | 35.20 | 0.00 | - | 57 | 9 | 40.97% |
| NKE240920P00130000 | 2024-05-14 3:26PM EDT | 130.00 | 38.10 | 38.45 | 40.70 | 0.00 | - | 120 | 187 | 48.93% |
| NKE240920P00135000 | 2024-04-03 2:10PM EDT | 135.00 | 44.03 | 40.75 | 44.60 | 0.00 | - | 1 | 0 | 40.55% |
| NKE240920P00140000 | 2023-12-21 10:37AM EDT | 140.00 | 20.20 | 36.00 | 40.25 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00145000 | 2023-12-20 11:08AM EDT | 145.00 | 24.05 | 41.00 | 45.25 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240920P00150000 | 2023-12-20 4:44PM EDT | 150.00 | 29.15 | 46.00 | 50.30 | 0.00 | - | 36 | 0 | 0.00% |
| NKE240920P00155000 | 2023-12-21 10:37AM EDT | 155.00 | 32.70 | 51.00 | 55.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240920P00160000 | 2023-12-22 3:45PM EDT | 160.00 | 52.00 | 57.60 | 60.90 | 0.00 | - | 73 | 0 | 0.00% |
| NKE240920P00165000 | 2023-12-22 3:45PM EDT | 165.00 | 56.96 | 62.40 | 66.00 | 0.00 | - | 78 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.