Italia markets closed
Dow Jones
39.828,55 +270,44 (+0,68%) Nasdaq
16.728,93 +217,75 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.064,29 +3.634,87 (+6,44%) CMC Crypto 200
1.373,31 +105,36 (+8,31%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:24PM EDT. Mercato aperto.
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE261218C00045000 | 2024-05-10 3:37PM EDT | 45.00 | 50.00 | 47.80 | 51.05 | 0.00 | - | - | 1 | 49.40% |
| NKE261218C00047500 | 2024-04-05 9:33AM EDT | 47.50 | 46.27 | 47.05 | 50.50 | 0.00 | - | 1 | 3 | 53.39% |
| NKE261218C00050000 | 2024-05-08 10:48AM EDT | 50.00 | 47.25 | 43.35 | 47.15 | 0.00 | - | 1 | 23 | 47.43% |
| NKE261218C00055000 | 2024-05-14 10:55AM EDT | 55.00 | 43.60 | 39.00 | 43.95 | 0.00 | - | 1 | 6 | 47.32% |
| NKE261218C00060000 | 2024-05-06 11:22AM EDT | 60.00 | 39.48 | 35.90 | 38.40 | 0.00 | - | 1 | 25 | 40.34% |
| NKE261218C00065000 | 2024-04-11 10:48AM EDT | 65.00 | 35.78 | 32.05 | 35.30 | 0.00 | - | 1 | 6 | 40.10% |
| NKE261218C00070000 | 2024-05-14 9:33AM EDT | 70.00 | 34.10 | 31.05 | 32.40 | 0.00 | - | 1 | 32 | 39.83% |
| NKE261218C00075000 | 2024-04-30 3:32PM EDT | 75.00 | 30.00 | 27.80 | 28.85 | 0.00 | - | 3 | 21 | 37.79% |
| NKE261218C00080000 | 2024-05-15 1:47PM EDT | 80.00 | 25.75 | 24.60 | 25.90 | -1.05 | -3.92% | 1 | 43 | 36.76% |
| NKE261218C00082500 | 2024-05-02 1:05PM EDT | 82.50 | 24.84 | 22.20 | 24.60 | 0.00 | - | 4 | 4 | 36.47% |
| NKE261218C00085000 | 2024-05-07 10:49AM EDT | 85.00 | 25.05 | 22.70 | 23.80 | 0.00 | - | 1 | 20 | 37.02% |
| NKE261218C00087500 | 2024-04-11 2:56PM EDT | 87.50 | 22.75 | 19.65 | 22.55 | 0.00 | - | 21 | 17 | 36.65% |
| NKE261218C00090000 | 2024-05-15 1:44PM EDT | 90.00 | 20.75 | 20.15 | 20.75 | -1.15 | -5.25% | 2 | 117 | 35.21% |
| NKE261218C00092500 | 2024-05-14 10:38AM EDT | 92.50 | 21.65 | 19.15 | 19.60 | 0.00 | - | 1 | 39 | 34.89% |
| NKE261218C00095000 | 2024-05-15 11:49AM EDT | 95.00 | 19.10 | 18.25 | 19.50 | -0.77 | -3.88% | 5 | 57 | 36.33% |
| NKE261218C00097500 | 2024-05-09 2:23PM EDT | 97.50 | 18.50 | 16.90 | 17.50 | 0.00 | - | 10 | 16 | 34.38% |
| NKE261218C00100000 | 2024-05-15 1:21PM EDT | 100.00 | 16.50 | 16.00 | 16.45 | -1.17 | -6.62% | 1 | 183 | 34.02% |
| NKE261218C00105000 | 2024-05-03 11:21AM EDT | 105.00 | 14.75 | 14.05 | 14.50 | 0.00 | - | 1 | 51 | 33.35% |
| NKE261218C00110000 | 2024-05-15 12:30PM EDT | 110.00 | 12.80 | 12.35 | 12.90 | -0.70 | -5.19% | 23 | 44 | 33.02% |
| NKE261218C00115000 | 2024-05-10 12:35PM EDT | 115.00 | 12.15 | 9.15 | 11.30 | 0.00 | - | 5 | 28 | 32.45% |
| NKE261218C00120000 | 2024-05-14 11:25AM EDT | 120.00 | 10.15 | 9.40 | 9.95 | -0.60 | -5.58% | 2 | 76 | 32.07% |
| NKE261218C00125000 | 2024-05-02 3:41PM EDT | 125.00 | 8.91 | 8.35 | 9.30 | 0.00 | - | 1 | 53 | 32.72% |
| NKE261218C00130000 | 2024-05-15 1:53PM EDT | 130.00 | 7.55 | 7.20 | 7.70 | -0.05 | -0.66% | 3 | 86 | 31.45% |
| NKE261218C00135000 | 2024-05-15 1:53PM EDT | 135.00 | 6.60 | 5.90 | 6.85 | -0.10 | -1.49% | 1 | 17 | 31.35% |
| NKE261218C00140000 | 2024-05-07 10:20AM EDT | 140.00 | 6.30 | 5.55 | 5.80 | 0.00 | - | 1 | 293 | 30.66% |
| NKE261218C00145000 | 2024-04-29 10:47AM EDT | 145.00 | 5.65 | 4.85 | 5.10 | 0.00 | - | 1 | 6 | 30.49% |
| NKE261218C00150000 | 2024-05-10 3:11PM EDT | 150.00 | 4.30 | 4.20 | 5.30 | 0.00 | - | 2 | 96 | 32.17% |
| NKE261218C00155000 | 2024-05-13 1:41PM EDT | 155.00 | 4.10 | 3.60 | 4.00 | 0.00 | - | 1 | 199 | 30.34% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE261218P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 1.12 | 1.33 | 1.55 | 0.00 | - | 1 | 5 | 33.70% |
| NKE261218P00047500 | 2024-04-23 3:45PM EDT | 47.50 | 1.49 | 1.57 | 1.76 | 0.00 | - | 2 | 16 | 32.67% |
| NKE261218P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 1.69 | 1.78 | 2.16 | 0.00 | - | 2 | 409 | 32.46% |
| NKE261218P00055000 | 2024-05-15 10:53AM EDT | 55.00 | 2.60 | 0.00 | 2.78 | +0.14 | +5.69% | 5 | 477 | 30.78% |
| NKE261218P00060000 | 2024-05-06 2:48PM EDT | 60.00 | 3.05 | 2.41 | 3.70 | 0.00 | - | 2 | 459 | 29.77% |
| NKE261218P00065000 | 2024-05-10 3:45PM EDT | 65.00 | 4.45 | 2.80 | 4.75 | 0.00 | - | 6 | 66 | 28.66% |
| NKE261218P00070000 | 2024-05-15 12:52PM EDT | 70.00 | 5.80 | 5.70 | 6.00 | +0.65 | +12.62% | 1 | 69 | 27.61% |
| NKE261218P00075000 | 2024-05-15 2:00PM EDT | 75.00 | 7.30 | 7.15 | 7.50 | +0.45 | +6.57% | 15 | 153 | 26.70% |
| NKE261218P00080000 | 2024-05-15 12:04PM EDT | 80.00 | 8.80 | 8.80 | 9.15 | 0.00 | - | 1 | 297 | 25.66% |
| NKE261218P00082500 | 2024-04-04 2:07PM EDT | 82.50 | 10.30 | 7.90 | 9.60 | 0.00 | - | 214 | 200 | 24.28% |
| NKE261218P00085000 | 2024-05-10 12:31PM EDT | 85.00 | 10.55 | 10.40 | 11.10 | 0.00 | - | 1 | 36 | 24.77% |
| NKE261218P00087500 | 2024-05-14 10:09AM EDT | 87.50 | 11.00 | 11.75 | 12.35 | 0.00 | - | 1 | 14 | 24.66% |
| NKE261218P00090000 | 2024-05-13 1:25PM EDT | 90.00 | 12.77 | 12.85 | 13.70 | +0.17 | +1.35% | 1 | 600 | 24.60% |
| NKE261218P00092500 | 2024-05-06 2:33PM EDT | 92.50 | 13.24 | 14.00 | 14.50 | 0.00 | - | 1 | 21 | 23.47% |
| NKE261218P00095000 | 2024-05-08 10:48AM EDT | 95.00 | 14.25 | 15.20 | 15.75 | 0.00 | - | 1 | 225 | 23.02% |
| NKE261218P00097500 | 2024-04-11 9:32AM EDT | 97.50 | 16.50 | 14.55 | 18.95 | 0.00 | - | 1 | 6 | 25.80% |
| NKE261218P00100000 | 2024-05-13 11:58AM EDT | 100.00 | 17.83 | 16.75 | 20.50 | 0.00 | - | 3 | 24 | 25.64% |
| NKE261218P00105000 | 2024-05-09 10:36AM EDT | 105.00 | 19.60 | 20.65 | 22.05 | 0.00 | - | 1 | 15 | 22.36% |
| NKE261218P00110000 | 2024-04-17 9:37AM EDT | 110.00 | 22.34 | 22.85 | 25.25 | 0.00 | - | 3 | 36 | 21.45% |
| NKE261218P00115000 | 2024-04-24 3:23PM EDT | 115.00 | 25.10 | 27.10 | 28.40 | 0.00 | - | 3 | 10 | 19.95% |
| NKE261218P00120000 | 2024-04-04 12:04PM EDT | 120.00 | 31.60 | 29.65 | 31.00 | 0.00 | - | 9 | 12 | 16.30% |
| NKE261218P00125000 | 2024-04-08 1:10PM EDT | 125.00 | 35.99 | 32.55 | 34.05 | 0.00 | - | 5 | 6 | 9.47% |
| NKE261218P00130000 | 2024-05-07 3:03PM EDT | 130.00 | 37.10 | 37.50 | 39.95 | 0.00 | - | 5 | 17 | 15.80% |
| NKE261218P00135000 | 2024-04-10 11:27AM EDT | 135.00 | 46.75 | 42.00 | 46.50 | 0.00 | - | - | 1 | 21.88% |
| NKE261218P00140000 | 2024-03-26 11:13AM EDT | 140.00 | 47.10 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 15.97% |
| NKE261218P00155000 | 2024-03-22 9:37AM EDT | 155.00 | 62.24 | 58.00 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.