Italia markets closed
Dow Jones
39.818,86 -54,13 (-0,14%) Nasdaq
16.845,30 +12,67 (+0,08%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0841 -0,0018 (-0,16%) Bitcoin EUR
64.945,52 +400,04 (+0,62%) CMC Crypto 200
1.527,89 +1,48 (+0,10%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:11PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE260116C00045000 | 2024-05-20 12:58PM EDT | 45.00 | 48.25 | 47.55 | 51.65 | 0.00 | - | 4 | 24 | 58.26% |
| NKE260116C00047500 | 2024-04-26 3:03PM EDT | 47.50 | 49.00 | 45.70 | 49.85 | 0.00 | - | 1 | 12 | 58.13% |
| NKE260116C00050000 | 2024-05-01 2:34PM EDT | 50.00 | 43.60 | 43.75 | 46.90 | 0.00 | - | 1 | 64 | 52.65% |
| NKE260116C00055000 | 2024-05-14 9:52AM EDT | 55.00 | 41.75 | 39.55 | 42.00 | 0.00 | - | 1 | 10 | 46.85% |
| NKE260116C00060000 | 2024-05-21 3:03PM EDT | 60.00 | 37.04 | 36.40 | 38.10 | 0.00 | - | 1 | 61 | 45.19% |
| NKE260116C00065000 | 2024-05-20 3:50PM EDT | 65.00 | 32.25 | 32.65 | 34.05 | 0.00 | - | 2 | 37 | 42.63% |
| NKE260116C00070000 | 2024-05-15 3:49PM EDT | 70.00 | 28.79 | 29.45 | 30.40 | 0.00 | - | 4 | 67 | 41.02% |
| NKE260116C00075000 | 2024-05-16 9:52AM EDT | 75.00 | 26.30 | 25.85 | 26.70 | 0.00 | - | 1 | 55 | 38.90% |
| NKE260116C00080000 | 2024-05-20 3:39PM EDT | 80.00 | 22.14 | 22.85 | 23.95 | 0.00 | - | 2 | 97 | 38.79% |
| NKE260116C00082500 | 2024-05-21 1:29PM EDT | 82.50 | 21.75 | 21.35 | 21.75 | 0.00 | - | 5 | 32 | 36.57% |
| NKE260116C00085000 | 2024-05-07 10:08AM EDT | 85.00 | 20.45 | 19.95 | 20.75 | 0.00 | - | 1 | 35 | 37.09% |
| NKE260116C00087500 | 2024-05-02 9:57AM EDT | 87.50 | 18.10 | 18.60 | 19.50 | 0.00 | - | 2 | 15 | 36.88% |
| NKE260116C00090000 | 2024-05-21 1:21PM EDT | 90.00 | 17.20 | 17.30 | 18.00 | 0.00 | - | 5 | 456 | 36.01% |
| NKE260116C00092500 | 2024-05-20 12:58PM EDT | 92.50 | 17.00 | 15.95 | 16.35 | +1.50 | +9.68% | 1 | 121 | 34.71% |
| NKE260116C00095000 | 2024-05-21 3:48PM EDT | 95.00 | 15.00 | 14.90 | 15.15 | 0.00 | - | 4 | 408 | 34.28% |
| NKE260116C00097500 | 2024-05-20 3:59PM EDT | 97.50 | 13.55 | 13.15 | 14.05 | 0.00 | - | 10 | 106 | 33.95% |
| NKE260116C00100000 | 2024-05-20 2:30PM EDT | 100.00 | 12.23 | 12.80 | 13.00 | 0.00 | - | 2 | 924 | 33.62% |
| NKE260116C00105000 | 2024-05-21 10:17AM EDT | 105.00 | 10.70 | 10.80 | 11.10 | 0.00 | - | 2 | 341 | 33.04% |
| NKE260116C00110000 | 2024-05-21 11:10AM EDT | 110.00 | 9.14 | 9.20 | 9.55 | 0.00 | - | 8 | 467 | 32.78% |
| NKE260116C00115000 | 2024-05-20 1:26PM EDT | 115.00 | 7.36 | 7.75 | 7.95 | 0.00 | - | 12 | 497 | 32.00% |
| NKE260116C00120000 | 2024-05-21 1:10PM EDT | 120.00 | 6.55 | 5.55 | 6.75 | 0.00 | - | 4 | 726 | 31.73% |
| NKE260116C00125000 | 2024-05-17 11:11AM EDT | 125.00 | 5.50 | 5.50 | 5.65 | 0.00 | - | 1 | 1,045 | 31.31% |
| NKE260116C00130000 | 2024-05-21 10:18AM EDT | 130.00 | 4.50 | 4.60 | 4.85 | 0.00 | - | 18 | 1,846 | 31.31% |
| NKE260116C00135000 | 2024-05-22 9:45AM EDT | 135.00 | 3.85 | 3.85 | 4.00 | -0.10 | -2.53% | 1 | 342 | 30.85% |
| NKE260116C00140000 | 2024-05-17 11:51AM EDT | 140.00 | 3.25 | 3.20 | 3.35 | 0.00 | - | 1 | 175 | 30.64% |
| NKE260116C00145000 | 2024-05-21 10:30AM EDT | 145.00 | 2.69 | 2.66 | 2.76 | 0.00 | - | 1 | 653 | 30.31% |
| NKE260116C00150000 | 2024-05-20 11:51AM EDT | 150.00 | 2.15 | 2.21 | 2.48 | 0.00 | - | 2 | 719 | 30.78% |
| NKE260116C00155000 | 2024-05-07 9:30AM EDT | 155.00 | 1.65 | 1.83 | 1.93 | 0.00 | - | 3 | 206 | 30.03% |
| NKE260116C00160000 | 2024-05-15 12:42PM EDT | 160.00 | 1.50 | 1.51 | 1.62 | 0.00 | - | 2 | 66 | 29.95% |
| NKE260116C00165000 | 2024-05-17 11:56AM EDT | 165.00 | 1.36 | 1.25 | 1.37 | 0.00 | - | 1 | 211 | 29.93% |
| NKE260116C00170000 | 2024-05-15 10:44AM EDT | 170.00 | 1.14 | 1.03 | 1.15 | 0.00 | - | 8 | 87 | 29.86% |
| NKE260116C00175000 | 2024-05-20 11:09AM EDT | 175.00 | 0.92 | 0.85 | 0.96 | 0.00 | - | 1 | 243 | 29.76% |
| NKE260116C00180000 | 2024-05-21 3:51PM EDT | 180.00 | 0.79 | 0.70 | 0.81 | 0.00 | - | 210 | 569 | 29.74% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE260116P00045000 | 2024-05-20 2:08PM EDT | 45.00 | 0.61 | 0.38 | 0.80 | 0.00 | - | 6 | 682 | 36.43% |
| NKE260116P00047500 | 2024-05-10 2:19PM EDT | 47.50 | 0.85 | 0.51 | 1.07 | 0.00 | - | 5 | 18 | 36.45% |
| NKE260116P00050000 | 2024-05-15 1:24PM EDT | 50.00 | 1.03 | 0.67 | 1.27 | 0.00 | - | 1 | 111 | 35.58% |
| NKE260116P00055000 | 2024-04-26 10:04AM EDT | 55.00 | 1.23 | 1.38 | 1.47 | 0.00 | - | 14 | 80 | 32.25% |
| NKE260116P00060000 | 2024-05-17 1:01PM EDT | 60.00 | 2.14 | 1.98 | 2.09 | 0.00 | - | 1 | 449 | 31.07% |
| NKE260116P00065000 | 2024-05-17 10:43AM EDT | 65.00 | 3.00 | 2.76 | 3.30 | 0.00 | - | 500 | 1,105 | 31.53% |
| NKE260116P00070000 | 2024-05-20 11:40AM EDT | 70.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 8 | 4,451 | 28.92% |
| NKE260116P00075000 | 2024-05-21 12:33PM EDT | 75.00 | 5.10 | 4.95 | 5.20 | 0.00 | - | 135 | 3,529 | 28.08% |
| NKE260116P00080000 | 2024-05-22 9:57AM EDT | 80.00 | 6.60 | 6.40 | 6.65 | 0.00 | - | 19 | 4,316 | 26.97% |
| NKE260116P00082500 | 2024-05-21 12:33PM EDT | 82.50 | 7.45 | 7.25 | 7.50 | 0.00 | - | 3 | 1,965 | 26.49% |
| NKE260116P00085000 | 2024-05-16 12:55PM EDT | 85.00 | 8.45 | 8.20 | 8.45 | 0.00 | - | 27 | 1,838 | 26.08% |
| NKE260116P00087500 | 2024-05-21 12:00PM EDT | 87.50 | 9.40 | 9.20 | 9.45 | 0.00 | - | 3 | 481 | 25.61% |
| NKE260116P00090000 | 2024-05-20 3:18PM EDT | 90.00 | 10.75 | 10.25 | 10.50 | 0.00 | - | 2 | 4,878 | 25.09% |
| NKE260116P00092500 | 2024-05-21 10:24AM EDT | 92.50 | 11.80 | 11.40 | 11.65 | 0.00 | - | 1 | 1,246 | 24.63% |
| NKE260116P00095000 | 2024-05-10 2:14PM EDT | 95.00 | 13.25 | 12.60 | 12.85 | 0.00 | - | 3 | 1,392 | 24.10% |
| NKE260116P00097500 | 2024-05-16 10:02AM EDT | 97.50 | 14.00 | 13.90 | 14.15 | 0.00 | - | 20 | 3,308 | 23.62% |
| NKE260116P00100000 | 2024-05-10 3:10PM EDT | 100.00 | 16.00 | 15.30 | 16.50 | 0.00 | - | 1 | 1,478 | 25.19% |
| NKE260116P00105000 | 2024-05-13 1:33PM EDT | 105.00 | 18.60 | 16.65 | 18.55 | 0.00 | - | 2 | 610 | 22.21% |
| NKE260116P00110000 | 2024-04-24 9:50AM EDT | 110.00 | 20.01 | 21.30 | 21.80 | 0.00 | - | 1 | 405 | 21.06% |
| NKE260116P00115000 | 2024-04-01 9:54AM EDT | 115.00 | 25.00 | 25.45 | 26.75 | 0.00 | - | 1 | 116 | 23.43% |
| NKE260116P00120000 | 2024-04-29 12:29PM EDT | 120.00 | 27.53 | 29.00 | 29.45 | 0.00 | - | 1 | 520 | 19.21% |
| NKE260116P00125000 | 2024-05-16 1:33PM EDT | 125.00 | 33.60 | 32.70 | 33.70 | 0.00 | - | 3 | 12 | 18.31% |
| NKE260116P00130000 | 2024-04-08 1:09PM EDT | 130.00 | 41.10 | 36.05 | 37.25 | 0.00 | - | 5 | 0 | 0.00% |
| NKE260116P00135000 | 2024-03-21 12:26PM EDT | 135.00 | 35.05 | 38.40 | 41.50 | 0.00 | - | - | 0 | 0.00% |
| NKE260116P00140000 | 2024-03-21 12:27PM EDT | 140.00 | 39.45 | 43.00 | 48.00 | 0.00 | - | 19 | 0 | 18.96% |
| NKE260116P00145000 | 2024-03-21 2:36PM EDT | 145.00 | 44.35 | 48.10 | 53.00 | 0.00 | - | 12 | 0 | 20.19% |
| NKE260116P00150000 | 2024-02-16 4:21PM EDT | 150.00 | 46.90 | 48.80 | 53.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE260116P00180000 | 2024-03-05 4:01PM EDT | 180.00 | 81.64 | 88.50 | 93.00 | 0.00 | - | 1 | 0 | 47.91% |
© 2024 Yahoo. Tutti i diritti riservati.