Italia markets closed
Dow Jones
39.854,84 +296,73 (+0,75%) Nasdaq
16.742,08 +230,90 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.616,08 +4.082,14 (+7,22%) CMC Crypto 200
1.381,72 +113,77 (+8,98%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:27PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241018C00050000 | 2024-04-11 11:56AM EDT | 50.00 | 42.04 | 39.75 | 43.70 | 0.00 | - | - | 1 | 58.23% |
| NKE241018C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 31.40 | 30.60 | 32.95 | 0.00 | - | 2 | 5 | 57.43% |
| NKE241018C00070000 | 2024-05-01 9:47AM EDT | 70.00 | 23.35 | 22.35 | 23.60 | 0.00 | - | 4 | 30 | 45.89% |
| NKE241018C00075000 | 2024-05-02 10:24AM EDT | 75.00 | 19.80 | 18.40 | 19.10 | 0.00 | - | 1 | 116 | 40.81% |
| NKE241018C00080000 | 2024-05-15 12:07PM EDT | 80.00 | 15.25 | 14.10 | 14.65 | -2.06 | -11.90% | 2 | 354 | 35.40% |
| NKE241018C00082500 | 2024-05-15 10:06AM EDT | 82.50 | 13.73 | 12.65 | 12.85 | -1.26 | -8.41% | 3 | 269 | 34.51% |
| NKE241018C00085000 | 2024-05-14 10:41AM EDT | 85.00 | 12.85 | 10.85 | 11.15 | 0.00 | - | 2 | 180 | 33.61% |
| NKE241018C00087500 | 2024-05-14 2:21PM EDT | 87.50 | 10.85 | 9.50 | 9.65 | 0.00 | - | 2 | 364 | 33.12% |
| NKE241018C00090000 | 2024-05-14 1:49PM EDT | 90.00 | 9.30 | 8.05 | 8.25 | 0.00 | - | 3 | 2,400 | 32.53% |
| NKE241018C00092500 | 2024-05-14 9:54AM EDT | 92.50 | 8.20 | 6.85 | 7.00 | 0.00 | - | 1 | 381 | 32.04% |
| NKE241018C00095000 | 2024-05-15 1:44PM EDT | 95.00 | 5.92 | 5.65 | 5.85 | -1.24 | -17.32% | 2 | 916 | 31.46% |
| NKE241018C00097500 | 2024-05-14 10:06AM EDT | 97.50 | 5.08 | 4.70 | 4.85 | -0.82 | -13.90% | 1 | 618 | 30.99% |
| NKE241018C00100000 | 2024-05-15 2:47PM EDT | 100.00 | 3.95 | 3.90 | 4.05 | -0.77 | -16.31% | 71 | 2,749 | 30.87% |
| NKE241018C00105000 | 2024-05-15 2:19PM EDT | 105.00 | 2.65 | 2.59 | 2.65 | -0.73 | -21.60% | 18 | 580 | 30.05% |
| NKE241018C00110000 | 2024-05-15 2:53PM EDT | 110.00 | 1.70 | 1.68 | 1.73 | -0.46 | -21.30% | 47 | 794 | 29.76% |
| NKE241018C00115000 | 2024-05-15 12:50PM EDT | 115.00 | 1.10 | 1.09 | 1.13 | -0.27 | -19.71% | 8 | 610 | 29.75% |
| NKE241018C00120000 | 2024-05-15 2:15PM EDT | 120.00 | 0.72 | 0.70 | 0.74 | -0.30 | -29.41% | 49 | 377 | 29.90% |
| NKE241018C00125000 | 2024-05-13 2:32PM EDT | 125.00 | 0.55 | 0.46 | 0.49 | 0.00 | - | 5 | 759 | 30.18% |
| NKE241018C00130000 | 2024-05-14 9:30AM EDT | 130.00 | 0.42 | 0.25 | 0.36 | 0.00 | - | 2 | 276 | 31.06% |
| NKE241018C00135000 | 2024-05-15 10:10AM EDT | 135.00 | 0.28 | 0.02 | 0.29 | -0.05 | -15.15% | 1 | 578 | 32.32% |
| NKE241018C00140000 | 2024-05-15 10:11AM EDT | 140.00 | 0.18 | 0.15 | 0.23 | -0.04 | -18.18% | 2 | 70 | 33.35% |
| NKE241018C00145000 | 2024-05-15 10:13AM EDT | 145.00 | 0.21 | 0.09 | 0.22 | +0.02 | +10.53% | 2 | 17 | 35.30% |
| NKE241018C00150000 | 2024-05-15 9:30AM EDT | 150.00 | 0.12 | 0.06 | 0.31 | -0.08 | -40.00% | 1 | 54 | 39.45% |
| NKE241018C00155000 | 2024-05-13 3:26PM EDT | 155.00 | 0.16 | 0.03 | 0.27 | 0.00 | - | 2 | 145 | 40.63% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241018P00045000 | 2024-05-07 10:34AM EDT | 45.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 2 | 2 | 51.86% |
| NKE241018P00047500 | 2024-05-10 2:32PM EDT | 47.50 | 0.07 | 0.01 | 0.18 | 0.00 | - | 2 | 3 | 49.61% |
| NKE241018P00050000 | 2024-05-15 10:42AM EDT | 50.00 | 0.08 | 0.07 | 0.30 | +0.01 | +14.29% | 2 | 5 | 50.29% |
| NKE241018P00055000 | 2024-05-15 10:40AM EDT | 55.00 | 0.18 | 0.14 | 0.16 | +0.02 | +12.50% | 2 | 17 | 38.87% |
| NKE241018P00060000 | 2024-05-15 10:45AM EDT | 60.00 | 0.28 | 0.05 | 0.48 | +0.01 | +3.70% | 2 | 25 | 40.43% |
| NKE241018P00065000 | 2024-05-14 10:57AM EDT | 65.00 | 0.43 | 0.39 | 0.49 | 0.00 | - | 2 | 182 | 34.08% |
| NKE241018P00070000 | 2024-05-15 1:50PM EDT | 70.00 | 0.82 | 0.81 | 0.87 | +0.12 | +17.14% | 24 | 1,948 | 32.35% |
| NKE241018P00075000 | 2024-05-15 12:48PM EDT | 75.00 | 1.39 | 1.41 | 2.63 | +0.24 | +20.87% | 6 | 1,700 | 38.49% |
| NKE241018P00080000 | 2024-05-15 12:03PM EDT | 80.00 | 2.40 | 2.38 | 2.43 | +0.40 | +20.00% | 35 | 3,111 | 29.27% |
| NKE241018P00082500 | 2024-05-15 3:12PM EDT | 82.50 | 3.05 | 3.00 | 3.10 | +0.78 | +33.62% | 13 | 593 | 28.75% |
| NKE241018P00085000 | 2024-05-15 1:47PM EDT | 85.00 | 3.77 | 3.80 | 3.90 | +0.52 | +16.00% | 768 | 3,966 | 28.26% |
| NKE241018P00087500 | 2024-05-15 1:13PM EDT | 87.50 | 4.67 | 4.70 | 4.85 | +0.62 | +15.31% | 265 | 2,223 | 27.82% |
| NKE241018P00090000 | 2024-05-15 2:55PM EDT | 90.00 | 5.85 | 5.75 | 5.85 | +0.90 | +18.18% | 148 | 5,399 | 26.98% |
| NKE241018P00092500 | 2024-05-15 2:29PM EDT | 92.50 | 7.05 | 6.95 | 7.10 | +0.80 | +12.80% | 44 | 1,729 | 26.56% |
| NKE241018P00095000 | 2024-05-15 11:23AM EDT | 95.00 | 7.80 | 8.35 | 8.45 | +0.63 | +8.79% | 276 | 1,876 | 25.93% |
| NKE241018P00097500 | 2024-05-14 10:09AM EDT | 97.50 | 8.50 | 9.85 | 10.45 | 0.00 | - | 128 | 336 | 27.49% |
| NKE241018P00100000 | 2024-05-14 3:07PM EDT | 100.00 | 10.57 | 11.50 | 11.70 | 0.00 | - | 1 | 244 | 25.11% |
| NKE241018P00105000 | 2024-05-14 11:42AM EDT | 105.00 | 13.69 | 14.15 | 16.10 | 0.00 | - | 1 | 507 | 27.67% |
| NKE241018P00110000 | 2024-05-13 11:37AM EDT | 110.00 | 19.45 | 18.60 | 19.70 | +0.60 | +3.18% | 1 | 84 | 23.27% |
| NKE241018P00115000 | 2024-04-17 10:25AM EDT | 115.00 | 21.30 | 23.35 | 24.70 | 0.00 | - | 1 | 71 | 27.00% |
| NKE241018P00120000 | 2024-03-27 10:10AM EDT | 120.00 | 27.30 | 24.75 | 25.85 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241018P00125000 | 2024-05-06 10:02AM EDT | 125.00 | 32.00 | 33.55 | 35.45 | 0.00 | - | 1 | 0 | 40.03% |
| NKE241018P00130000 | 2024-02-13 11:40AM EDT | 130.00 | 26.00 | 28.90 | 30.70 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.