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
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.724,78 +4.157,73 (+7,35%) CMC Crypto 200
1.398,10 +130,16 (+10,27%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620C00045000 | 2024-05-15 3:25PM EDT | 45.00 | 48.05 | 45.10 | 49.35 | -2.95 | -5.78% | 2 | 6 | 60.96% |
| NKE250620C00047500 | 2024-03-28 3:28PM EDT | 47.50 | 47.64 | 46.00 | 50.50 | 0.00 | - | 1 | 1 | 66.15% |
| NKE250620C00050000 | 2024-05-09 2:28PM EDT | 50.00 | 43.36 | 41.65 | 44.30 | -2.29 | -5.02% | 1 | 3 | 53.27% |
| NKE250620C00055000 | 2024-03-27 10:42AM EDT | 55.00 | 40.78 | 40.50 | 45.00 | 0.00 | - | 2 | 6 | 64.56% |
| NKE250620C00060000 | 2024-04-17 1:56PM EDT | 60.00 | 38.00 | 33.90 | 34.95 | 0.00 | - | 1 | 10 | 43.94% |
| NKE250620C00065000 | 2024-05-14 11:00AM EDT | 65.00 | 32.25 | 30.00 | 32.45 | 0.00 | - | 2 | 17 | 48.57% |
| NKE250620C00070000 | 2024-05-15 2:18PM EDT | 70.00 | 26.05 | 26.05 | 26.90 | -0.80 | -2.98% | 1 | 51 | 39.95% |
| NKE250620C00075000 | 2024-04-23 3:02PM EDT | 75.00 | 25.21 | 22.35 | 23.30 | 0.00 | - | 1 | 91 | 38.57% |
| NKE250620C00080000 | 2024-05-15 3:00PM EDT | 80.00 | 19.06 | 18.95 | 19.50 | -1.00 | -4.99% | 2 | 76 | 35.92% |
| NKE250620C00082500 | 2024-03-22 11:36AM EDT | 82.50 | 19.60 | 18.50 | 21.70 | 0.00 | - | 37 | 54 | 46.30% |
| NKE250620C00085000 | 2024-05-15 3:06PM EDT | 85.00 | 15.90 | 15.75 | 17.50 | -1.10 | -6.47% | 1 | 190 | 37.84% |
| NKE250620C00087500 | 2024-04-22 9:44AM EDT | 87.50 | 16.75 | 14.40 | 14.75 | 0.00 | - | 1 | 10 | 33.62% |
| NKE250620C00090000 | 2024-05-15 3:07PM EDT | 90.00 | 13.15 | 13.10 | 13.40 | -1.40 | -9.62% | 3 | 108 | 33.12% |
| NKE250620C00092500 | 2024-05-15 11:38AM EDT | 92.50 | 12.60 | 11.80 | 12.15 | -0.72 | -5.41% | 2 | 222 | 32.71% |
| NKE250620C00095000 | 2024-05-15 11:00AM EDT | 95.00 | 11.32 | 10.70 | 11.00 | +0.52 | +4.81% | 10 | 484 | 32.36% |
| NKE250620C00097500 | 2024-05-13 2:47PM EDT | 97.50 | 10.51 | 9.70 | 9.90 | 0.00 | - | 1 | 452 | 31.95% |
| NKE250620C00100000 | 2024-05-15 2:40PM EDT | 100.00 | 8.73 | 8.05 | 8.90 | -0.62 | -6.63% | 3 | 1,511 | 31.62% |
| NKE250620C00105000 | 2024-05-14 12:15PM EDT | 105.00 | 8.05 | 7.05 | 7.25 | 0.00 | - | 2 | 609 | 31.32% |
| NKE250620C00110000 | 2024-05-15 1:28PM EDT | 110.00 | 5.70 | 5.55 | 5.75 | -0.41 | -6.71% | 5 | 386 | 30.74% |
| NKE250620C00115000 | 2024-05-13 3:12PM EDT | 115.00 | 4.97 | 4.40 | 4.60 | 0.00 | - | 1 | 2,346 | 30.49% |
| NKE250620C00120000 | 2024-05-15 10:25AM EDT | 120.00 | 3.80 | 3.45 | 3.60 | -0.15 | -3.80% | 1 | 1,403 | 30.08% |
| NKE250620C00125000 | 2024-05-15 3:13PM EDT | 125.00 | 2.73 | 2.70 | 2.80 | -0.92 | -25.21% | 8 | 1,089 | 29.74% |
| NKE250620C00130000 | 2024-05-15 1:52PM EDT | 130.00 | 2.12 | 2.09 | 2.20 | -0.45 | -17.51% | 12 | 1,114 | 29.59% |
| NKE250620C00135000 | 2024-05-14 11:24AM EDT | 135.00 | 2.01 | 1.63 | 1.71 | 0.00 | - | 26 | 423 | 29.41% |
| NKE250620C00140000 | 2024-05-15 12:27PM EDT | 140.00 | 1.34 | 1.26 | 2.16 | -0.32 | -19.28% | 1 | 1,229 | 33.35% |
| NKE250620C00145000 | 2024-05-13 2:53PM EDT | 145.00 | 1.10 | 0.97 | 1.05 | 0.00 | - | 4 | 661 | 29.29% |
| NKE250620C00150000 | 2024-05-13 3:36PM EDT | 150.00 | 0.90 | 0.76 | 0.82 | 0.00 | - | 2 | 313 | 29.22% |
| NKE250620C00155000 | 2024-05-15 12:45PM EDT | 155.00 | 0.63 | 0.60 | 0.65 | -0.17 | -21.25% | 2 | 530 | 29.27% |
| NKE250620C00160000 | 2024-05-10 12:05PM EDT | 160.00 | 0.45 | 0.00 | 0.59 | 0.00 | - | 6 | 338 | 30.05% |
| NKE250620C00165000 | 2024-05-15 1:08PM EDT | 165.00 | 0.41 | 0.34 | 0.53 | -0.09 | -18.00% | 1 | 285 | 30.71% |
| NKE250620C00170000 | 2024-05-15 10:22AM EDT | 170.00 | 0.40 | 0.19 | 0.63 | 0.00 | - | 2 | 2,000 | 32.94% |
| NKE250620C00175000 | 2024-05-15 3:40PM EDT | 175.00 | 0.34 | 0.21 | 0.34 | 0.00 | - | 2 | 13 | 30.74% |
| NKE250620C00180000 | 2024-05-15 2:13PM EDT | 180.00 | 0.21 | 0.20 | 0.32 | -0.05 | -19.23% | 27 | 467 | 31.49% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620P00045000 | 2024-05-14 11:06AM EDT | 45.00 | 0.32 | 0.09 | 0.54 | +0.01 | +3.23% | 2 | 954 | 40.77% |
| NKE250620P00047500 | 2024-05-14 11:05AM EDT | 47.50 | 0.40 | 0.24 | 0.59 | 0.00 | - | 2 | 22 | 38.77% |
| NKE250620P00050000 | 2024-05-14 3:30PM EDT | 50.00 | 0.46 | 0.43 | 1.12 | 0.00 | - | 2 | 48 | 41.87% |
| NKE250620P00055000 | 2024-05-06 3:33PM EDT | 55.00 | 0.83 | 0.75 | 1.68 | 0.00 | - | 7 | 30 | 40.65% |
| NKE250620P00060000 | 2024-05-15 10:29AM EDT | 60.00 | 1.24 | 1.20 | 1.26 | +0.04 | +3.33% | 202 | 683 | 32.32% |
| NKE250620P00065000 | 2024-05-15 2:37PM EDT | 65.00 | 1.83 | 1.06 | 1.86 | +0.18 | +10.91% | 13 | 3,366 | 31.02% |
| NKE250620P00070000 | 2024-05-15 3:17PM EDT | 70.00 | 2.67 | 2.31 | 2.78 | +0.26 | +10.79% | 1 | 2,322 | 30.27% |
| NKE250620P00075000 | 2024-05-13 12:29PM EDT | 75.00 | 3.58 | 3.60 | 3.75 | 0.00 | - | 5 | 1,410 | 28.71% |
| NKE250620P00080000 | 2024-05-15 10:46AM EDT | 80.00 | 4.90 | 4.95 | 5.15 | +0.30 | +6.52% | 174 | 7,460 | 27.74% |
| NKE250620P00082500 | 2024-05-15 12:34PM EDT | 82.50 | 5.95 | 5.80 | 5.95 | +0.60 | +11.21% | 299 | 1,339 | 27.20% |
| NKE250620P00085000 | 2024-05-15 3:24PM EDT | 85.00 | 6.85 | 6.00 | 6.90 | +0.75 | +12.30% | 43 | 2,371 | 26.84% |
| NKE250620P00087500 | 2024-05-15 12:21PM EDT | 87.50 | 7.75 | 7.70 | 7.90 | +0.95 | +13.97% | 15 | 1,337 | 26.36% |
| NKE250620P00090000 | 2024-05-14 1:33PM EDT | 90.00 | 8.15 | 8.25 | 8.95 | 0.00 | - | 1 | 1,081 | 25.78% |
| NKE250620P00092500 | 2024-04-26 12:43PM EDT | 92.50 | 8.70 | 9.90 | 10.20 | 0.00 | - | 3 | 1,490 | 25.48% |
| NKE250620P00095000 | 2024-05-15 10:40AM EDT | 95.00 | 10.95 | 10.20 | 11.45 | +0.55 | +5.29% | 17 | 6,617 | 24.92% |
| NKE250620P00097500 | 2024-05-09 2:16PM EDT | 97.50 | 11.43 | 11.55 | 13.80 | 0.00 | - | 3 | 1,178 | 26.98% |
| NKE250620P00100000 | 2024-05-08 11:58AM EDT | 100.00 | 13.10 | 12.85 | 14.85 | 0.00 | - | 3 | 1,040 | 25.42% |
| NKE250620P00105000 | 2024-05-02 11:16AM EDT | 105.00 | 17.21 | 17.25 | 17.95 | 0.00 | - | 2 | 509 | 24.17% |
| NKE250620P00110000 | 2024-04-26 2:47PM EDT | 110.00 | 18.94 | 20.15 | 21.85 | 0.00 | - | 5 | 328 | 24.27% |
| NKE250620P00115000 | 2024-05-02 11:08AM EDT | 115.00 | 24.71 | 24.00 | 25.50 | 0.00 | - | 1 | 691 | 22.59% |
| NKE250620P00120000 | 2024-03-27 10:02AM EDT | 120.00 | 27.60 | 25.75 | 26.30 | 0.00 | - | 3 | 382 | 0.00% |
| NKE250620P00125000 | 2024-05-10 9:35AM EDT | 125.00 | 32.50 | 33.40 | 35.20 | 0.00 | - | 1 | 8 | 26.18% |
| NKE250620P00130000 | 2024-03-21 12:16PM EDT | 130.00 | 30.15 | 33.60 | 37.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE250620P00135000 | 2024-03-21 12:55PM EDT | 135.00 | 34.25 | 38.00 | 43.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620P00140000 | 2024-01-02 11:12AM EDT | 140.00 | 33.65 | 37.80 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620P00145000 | 2023-12-08 3:10PM EDT | 145.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE250620P00150000 | 2023-12-19 4:18PM EDT | 150.00 | 30.20 | 46.55 | 51.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620P00155000 | 2023-09-19 1:24PM EDT | 155.00 | 60.30 | 51.45 | 52.50 | 0.00 | - | - | 0 | 0.00% |
| NKE250620P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.85 | 56.95 | 60.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.