Italia markets closed
Dow Jones
39.824,84 +266,73 (+0,67%) Nasdaq
16.720,62 +209,44 (+1,27%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.088,02 +3.653,82 (+6,47%) CMC Crypto 200
1.381,22 +113,27 (+8,94%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:50PM EDT. Mercato aperto.
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219C00045000 | 2024-04-04 2:15PM EDT | 45.00 | 47.00 | 46.50 | 51.50 | 0.00 | - | 1 | 2 | 52.60% |
| NKE251219C00050000 | 2024-04-03 9:30AM EDT | 50.00 | 44.00 | 43.50 | 48.50 | 0.00 | - | 2 | 4 | 55.79% |
| NKE251219C00055000 | 2023-12-22 3:03PM EDT | 55.00 | 57.21 | 47.05 | 50.55 | 0.00 | - | 1 | 9 | 78.31% |
| NKE251219C00060000 | 2024-04-02 2:54PM EDT | 60.00 | 35.60 | 35.15 | 38.80 | 0.00 | - | 10 | 10 | 53.08% |
| NKE251219C00065000 | 2024-04-08 11:37AM EDT | 65.00 | 30.54 | 32.65 | 33.90 | 0.00 | - | 2 | 13 | 46.97% |
| NKE251219C00070000 | 2024-04-23 1:10PM EDT | 70.00 | 31.12 | 25.55 | 30.45 | 0.00 | - | 1 | 58 | 45.41% |
| NKE251219C00075000 | 2024-05-01 9:43AM EDT | 75.00 | 24.65 | 24.35 | 24.95 | 0.00 | - | 5 | 22 | 38.00% |
| NKE251219C00080000 | 2024-05-13 1:42PM EDT | 80.00 | 22.44 | 21.30 | 21.85 | 0.00 | - | 1 | 20 | 36.97% |
| NKE251219C00082500 | 2024-04-08 11:38AM EDT | 82.50 | 19.40 | 19.30 | 21.85 | 0.00 | - | - | 1 | 40.00% |
| NKE251219C00085000 | 2024-05-15 12:30PM EDT | 85.00 | 18.95 | 18.50 | 18.90 | -3.35 | -15.02% | 6 | 24 | 35.80% |
| NKE251219C00087500 | 2024-05-13 9:30AM EDT | 87.50 | 17.50 | 17.20 | 17.60 | 0.00 | - | 1 | 30 | 35.44% |
| NKE251219C00090000 | 2024-04-22 11:28AM EDT | 90.00 | 17.65 | 15.95 | 16.30 | 0.00 | - | 16 | 52 | 34.95% |
| NKE251219C00092500 | 2024-04-18 1:55PM EDT | 92.50 | 17.50 | 14.65 | 15.10 | 0.00 | - | 1 | 20 | 34.56% |
| NKE251219C00095000 | 2024-04-24 10:27AM EDT | 95.00 | 15.70 | 13.60 | 14.00 | 0.00 | - | 2 | 33 | 34.27% |
| NKE251219C00097500 | 2024-05-01 9:38AM EDT | 97.50 | 12.90 | 12.55 | 12.90 | 0.00 | - | 2 | 49 | 33.85% |
| NKE251219C00100000 | 2024-05-09 10:04AM EDT | 100.00 | 12.90 | 11.45 | 11.90 | 0.00 | - | 1 | 269 | 33.53% |
| NKE251219C00105000 | 2024-05-14 2:04PM EDT | 105.00 | 10.55 | 9.65 | 10.10 | 0.00 | - | 2 | 261 | 32.99% |
| NKE251219C00110000 | 2024-05-15 12:54PM EDT | 110.00 | 8.35 | 8.35 | 8.90 | -0.70 | -7.73% | 10 | 569 | 33.34% |
| NKE251219C00115000 | 2024-05-07 11:15AM EDT | 115.00 | 7.87 | 6.80 | 7.20 | 0.00 | - | 1 | 144 | 32.15% |
| NKE251219C00120000 | 2024-05-03 3:39PM EDT | 120.00 | 6.00 | 5.70 | 5.95 | 0.00 | - | 1 | 173 | 31.57% |
| NKE251219C00125000 | 2024-05-03 11:52AM EDT | 125.00 | 4.90 | 4.80 | 5.00 | 0.00 | - | 1 | 1,530 | 31.34% |
| NKE251219C00130000 | 2024-05-01 1:02PM EDT | 130.00 | 3.54 | 3.95 | 4.15 | 0.00 | - | 1 | 91 | 31.01% |
| NKE251219C00135000 | 2024-04-30 2:09PM EDT | 135.00 | 3.50 | 3.25 | 3.45 | 0.00 | - | 3 | 698 | 30.77% |
| NKE251219C00140000 | 2024-04-23 9:54AM EDT | 140.00 | 3.38 | 2.67 | 2.85 | 0.00 | - | 2 | 135 | 30.51% |
| NKE251219C00145000 | 2024-04-19 3:54PM EDT | 145.00 | 3.00 | 2.23 | 2.38 | 0.00 | - | 1 | 99 | 30.40% |
| NKE251219C00150000 | 2024-05-07 2:25PM EDT | 150.00 | 2.07 | 1.80 | 1.97 | 0.00 | - | 1 | 108 | 30.23% |
| NKE251219C00155000 | 2024-05-10 10:38AM EDT | 155.00 | 1.45 | 1.33 | 1.76 | 0.00 | - | 2 | 198 | 30.66% |
| NKE251219C00160000 | 2024-05-09 3:45PM EDT | 160.00 | 1.49 | 1.21 | 1.34 | 0.00 | - | 2 | 84 | 29.91% |
| NKE251219C00165000 | 2024-05-14 3:34PM EDT | 165.00 | 1.23 | 1.05 | 1.22 | 0.00 | - | 2 | 80 | 30.42% |
| NKE251219C00170000 | 2024-05-13 9:42AM EDT | 170.00 | 0.93 | 0.85 | 1.03 | 0.00 | - | 1 | 64 | 30.41% |
| NKE251219C00175000 | 2024-05-13 1:06PM EDT | 175.00 | 0.78 | 0.70 | 0.82 | 0.00 | - | 2 | 211 | 30.05% |
| NKE251219C00180000 | 2024-05-03 11:32AM EDT | 180.00 | 0.57 | 0.58 | 0.74 | 0.00 | - | 1 | 552 | 30.42% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219P00045000 | 2024-05-15 12:04PM EDT | 45.00 | 0.58 | 0.38 | 0.60 | +0.02 | +3.57% | 12 | 899 | 34.28% |
| NKE251219P00047500 | 2024-05-14 11:09AM EDT | 47.50 | 0.76 | 0.50 | 1.00 | 0.00 | - | 2 | 19 | 35.86% |
| NKE251219P00050000 | 2024-05-07 2:27PM EDT | 50.00 | 0.83 | 0.67 | 1.04 | 0.00 | - | 2 | 133 | 33.79% |
| NKE251219P00055000 | 2024-04-30 3:19PM EDT | 55.00 | 1.26 | 1.38 | 1.51 | 0.00 | - | 2 | 286 | 32.36% |
| NKE251219P00060000 | 2024-05-10 2:14PM EDT | 60.00 | 2.00 | 1.97 | 2.13 | 0.00 | - | 20 | 388 | 31.04% |
| NKE251219P00065000 | 2024-05-14 1:25PM EDT | 65.00 | 2.61 | 2.85 | 3.00 | 0.00 | - | 2 | 493 | 30.08% |
| NKE251219P00070000 | 2024-05-13 12:17PM EDT | 70.00 | 3.75 | 3.85 | 4.00 | 0.00 | - | 24 | 307 | 28.85% |
| NKE251219P00075000 | 2024-05-14 11:44AM EDT | 75.00 | 4.76 | 5.15 | 5.30 | 0.00 | - | 23 | 913 | 27.86% |
| NKE251219P00080000 | 2024-05-13 12:37PM EDT | 80.00 | 6.50 | 6.70 | 6.85 | 0.00 | - | 10 | 1,370 | 26.84% |
| NKE251219P00082500 | 2024-05-03 3:17PM EDT | 82.50 | 7.00 | 7.55 | 7.95 | 0.00 | - | 20 | 170 | 26.87% |
| NKE251219P00085000 | 2024-05-14 11:44AM EDT | 85.00 | 7.88 | 8.55 | 8.75 | 0.00 | - | 5 | 226 | 25.98% |
| NKE251219P00087500 | 2024-04-05 12:42PM EDT | 87.50 | 10.05 | 6.50 | 9.10 | 0.00 | - | 1 | 105 | 23.94% |
| NKE251219P00090000 | 2024-05-15 11:35AM EDT | 90.00 | 10.30 | 10.70 | 11.00 | +0.50 | +5.10% | 1 | 1,307 | 25.23% |
| NKE251219P00092500 | 2024-04-03 11:55AM EDT | 92.50 | 11.81 | 10.00 | 11.40 | 0.00 | - | 1 | 50 | 23.00% |
| NKE251219P00095000 | 2024-05-03 10:25AM EDT | 95.00 | 12.50 | 13.10 | 13.90 | 0.00 | - | 1 | 223 | 25.18% |
| NKE251219P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 14.05 | 14.45 | 15.70 | 0.00 | - | 1 | 72 | 25.67% |
| NKE251219P00100000 | 2024-05-14 11:42AM EDT | 100.00 | 14.83 | 15.90 | 17.00 | 0.00 | - | 1 | 1,080 | 24.89% |
| NKE251219P00105000 | 2024-04-29 12:45PM EDT | 105.00 | 16.90 | 16.55 | 19.35 | 0.00 | - | 1 | 280 | 22.19% |
| NKE251219P00110000 | 2024-04-19 10:52AM EDT | 110.00 | 19.37 | 20.05 | 24.80 | 0.00 | - | 1 | 65 | 26.11% |
| NKE251219P00115000 | 2024-04-11 1:57PM EDT | 115.00 | 25.30 | 23.55 | 27.90 | 0.00 | - | 1 | 249 | 23.90% |
| NKE251219P00120000 | 2024-04-15 10:10AM EDT | 120.00 | 29.00 | 28.85 | 30.40 | 0.00 | - | 1 | 45 | 18.27% |
| NKE251219P00125000 | 2023-12-20 11:39AM EDT | 125.00 | 16.95 | 26.10 | 28.65 | 0.00 | - | 1 | 29 | 0.00% |
| NKE251219P00130000 | 2023-12-08 2:37PM EDT | 130.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE251219P00135000 | 2024-04-02 2:26PM EDT | 135.00 | 44.10 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 21.37% |
| NKE251219P00140000 | 2024-03-21 3:37PM EDT | 140.00 | 39.90 | 43.00 | 48.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE251219P00145000 | 2023-08-10 3:21PM EDT | 145.00 | 37.40 | 45.95 | 48.65 | 0.00 | - | - | 0 | 0.00% |
| NKE251219P00155000 | 2023-09-19 1:26PM EDT | 155.00 | 60.30 | 50.65 | 53.15 | 0.00 | - | - | 0 | 0.00% |
| NKE251219P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.85 | 56.75 | 59.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.