Italia markets closed
Dow Jones
39.813,39 -59,60 (-0,15%) Nasdaq
16.829,10 -3,52 (-0,02%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0844 -0,0015 (-0,14%) Bitcoin EUR
64.803,09 +401,86 (+0,62%) CMC Crypto 200
1.521,87 -4,55 (-0,30%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:31PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00070000 | 2024-04-16 1:36PM EDT | 70.00 | 24.00 | 20.60 | 23.35 | 0.00 | - | 1 | 1 | 225.78% |
| NKE240524C00080000 | 2024-05-21 3:46PM EDT | 80.00 | 12.60 | 11.40 | 14.15 | 0.00 | - | 2 | 10 | 83.59% |
| NKE240524C00081000 | 2024-04-12 10:26AM EDT | 81.00 | 11.95 | 8.50 | 11.65 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240524C00084000 | 2024-05-01 2:31PM EDT | 84.00 | 7.30 | 7.40 | 8.85 | 0.00 | - | - | 1 | 69.53% |
| NKE240524C00085000 | 2024-05-22 9:31AM EDT | 85.00 | 6.90 | 7.65 | 7.85 | -0.90 | -11.54% | 15 | 45 | 62.89% |
| NKE240524C00086000 | 2024-05-02 10:06AM EDT | 86.00 | 6.50 | 5.75 | 7.70 | 0.00 | - | 1 | 2 | 102.83% |
| NKE240524C00087000 | 2024-05-20 9:56AM EDT | 87.00 | 5.60 | 5.70 | 6.20 | 0.00 | - | 1 | 88 | 56.64% |
| NKE240524C00088000 | 2024-05-21 3:14PM EDT | 88.00 | 4.54 | 2.91 | 4.90 | 0.00 | - | 8 | 14 | 46.00% |
| NKE240524C00089000 | 2024-05-21 3:25PM EDT | 89.00 | 3.60 | 3.70 | 5.45 | +0.08 | +2.27% | 1 | 72 | 68.46% |
| NKE240524C00090000 | 2024-05-21 3:30PM EDT | 90.00 | 2.65 | 2.67 | 2.99 | 0.00 | - | 25 | 232 | 35.35% |
| NKE240524C00091000 | 2024-05-22 12:56PM EDT | 91.00 | 1.95 | 1.85 | 1.94 | -0.12 | -5.80% | 17 | 423 | 24.51% |
| NKE240524C00092000 | 2024-05-22 12:41PM EDT | 92.00 | 1.10 | 1.06 | 1.10 | -0.12 | -9.84% | 381 | 1,585 | 20.61% |
| NKE240524C00093000 | 2024-05-22 1:10PM EDT | 93.00 | 0.53 | 0.51 | 0.54 | -0.20 | -27.40% | 2,560 | 2,980 | 20.12% |
| NKE240524C00094000 | 2024-05-22 12:58PM EDT | 94.00 | 0.22 | 0.20 | 0.23 | -0.13 | -37.14% | 1,794 | 1,979 | 20.51% |
| NKE240524C00095000 | 2024-05-22 1:13PM EDT | 95.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 152 | 1,345 | 21.39% |
| NKE240524C00096000 | 2024-05-22 1:10PM EDT | 96.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 7 | 727 | 24.22% |
| NKE240524C00097000 | 2024-05-22 12:22PM EDT | 97.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 8 | 723 | 28.52% |
| NKE240524C00098000 | 2024-05-22 12:40PM EDT | 98.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 6 | 182 | 35.16% |
| NKE240524C00099000 | 2024-05-22 9:55AM EDT | 99.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 3 | 148 | 38.67% |
| NKE240524C00100000 | 2024-05-22 10:39AM EDT | 100.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 1,617 | 41.41% |
| NKE240524C00101000 | 2024-05-21 2:06PM EDT | 101.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 768 | 46.09% |
| NKE240524C00102000 | 2024-05-21 12:05PM EDT | 102.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 283 | 47.66% |
| NKE240524C00103000 | 2024-05-22 11:16AM EDT | 103.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 118 | 50.00% |
| NKE240524C00104000 | 2024-05-17 1:22PM EDT | 104.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 66 | 69 | 56.25% |
| NKE240524C00105000 | 2024-05-22 10:39AM EDT | 105.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 10 | 41 | 61.72% |
| NKE240524C00106000 | 2024-05-22 12:44PM EDT | 106.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 81 | 61.72% |
| NKE240524C00107000 | 2024-05-21 2:19PM EDT | 107.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 150 | 86.72% |
| NKE240524C00110000 | 2024-05-21 1:34PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 668 | 68.75% |
| NKE240524C00115000 | 2024-05-20 12:31PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 84.38% |
| NKE240524C00120000 | 2024-05-17 3:41PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 291 | 104.69% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00065000 | 2024-05-10 10:29AM EDT | 65.00 | 0.25 | 0.00 | 1.03 | 0.00 | - | 5 | 5 | 258.79% |
| NKE240524P00070000 | 2024-05-14 3:43PM EDT | 70.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 9 | 12 | 174.02% |
| NKE240524P00075000 | 2024-05-17 12:13PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 582 | 84.38% |
| NKE240524P00077000 | 2024-05-16 11:38AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 676 | 649 | 75.00% |
| NKE240524P00078000 | 2024-05-16 9:52AM EDT | 78.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 65 | 9 | 68.75% |
| NKE240524P00079000 | 2024-05-14 3:31PM EDT | 79.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 117 | 65.63% |
| NKE240524P00080000 | 2024-05-21 3:23PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 969 | 59.38% |
| NKE240524P00081000 | 2024-05-17 10:52AM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 56.25% |
| NKE240524P00082000 | 2024-05-22 9:49AM EDT | 82.00 | 0.02 | 0.00 | 0.01 | -0.18 | -90.00% | 1 | 127 | 50.00% |
| NKE240524P00083000 | 2024-05-22 9:56AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 496 | 3,651 | 50.00% |
| NKE240524P00084000 | 2024-05-22 10:39AM EDT | 84.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 6 | 91 | 50.00% |
| NKE240524P00085000 | 2024-05-22 10:21AM EDT | 85.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 2,480 | 51.37% |
| NKE240524P00086000 | 2024-05-21 10:09AM EDT | 86.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 177 | 45.51% |
| NKE240524P00087000 | 2024-05-22 1:10PM EDT | 87.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 611 | 36.33% |
| NKE240524P00088000 | 2024-05-22 12:26PM EDT | 88.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 156 | 620 | 30.86% |
| NKE240524P00089000 | 2024-05-22 1:10PM EDT | 89.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 68 | 932 | 26.56% |
| NKE240524P00090000 | 2024-05-22 1:00PM EDT | 90.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 59 | 2,667 | 23.24% |
| NKE240524P00091000 | 2024-05-22 1:09PM EDT | 91.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 197 | 1,765 | 20.90% |
| NKE240524P00092000 | 2024-05-22 1:15PM EDT | 92.00 | 0.35 | 0.33 | 0.35 | -0.10 | -22.73% | 453 | 1,555 | 19.24% |
| NKE240524P00093000 | 2024-05-22 12:26PM EDT | 93.00 | 0.81 | 0.75 | 0.78 | -0.08 | -8.99% | 53 | 877 | 18.60% |
| NKE240524P00094000 | 2024-05-22 12:31PM EDT | 94.00 | 1.50 | 1.41 | 1.50 | -0.10 | -6.25% | 17 | 300 | 19.73% |
| NKE240524P00095000 | 2024-05-22 1:00PM EDT | 95.00 | 2.35 | 2.10 | 2.54 | -0.18 | -7.11% | 11 | 217 | 29.69% |
| NKE240524P00096000 | 2024-05-21 12:05PM EDT | 96.00 | 3.90 | 2.58 | 4.50 | 0.00 | - | 2 | 44 | 73.88% |
| NKE240524P00097000 | 2024-05-14 9:35AM EDT | 97.00 | 3.33 | 4.15 | 4.65 | 0.00 | - | 2 | 4 | 50.00% |
| NKE240524P00098000 | 2024-05-22 11:57AM EDT | 98.00 | 5.45 | 4.90 | 6.65 | -0.77 | -12.38% | 6 | 5 | 63.28% |
| NKE240524P00099000 | 2024-04-11 2:38PM EDT | 99.00 | 6.96 | 6.60 | 9.85 | 0.00 | - | - | 0 | 126.47% |
| NKE240524P00100000 | 2024-05-09 12:46PM EDT | 100.00 | 7.00 | 7.15 | 7.60 | 0.00 | - | 1 | 3 | 50.00% |
| NKE240524P00101000 | 2024-05-10 10:29AM EDT | 101.00 | 8.55 | 7.35 | 10.20 | 0.00 | - | 5 | 0 | 84.18% |
| NKE240524P00102000 | 2024-04-08 9:52AM EDT | 102.00 | 12.22 | 8.30 | 9.45 | 0.00 | - | 1 | 0 | 68.36% |
| NKE240524P00103000 | 2024-05-10 11:58AM EDT | 103.00 | 11.35 | 10.10 | 12.25 | 0.00 | - | 2 | 0 | 117.48% |
| NKE240524P00104000 | 2024-04-26 1:40PM EDT | 104.00 | 9.70 | 10.90 | 13.10 | 0.00 | - | 2 | 0 | 115.63% |
| NKE240524P00105000 | 2024-05-10 11:58AM EDT | 105.00 | 13.17 | 11.90 | 13.50 | 0.00 | - | - | 2 | 104.30% |
| NKE240524P00107000 | 2024-04-19 12:47PM EDT | 107.00 | 11.33 | 13.85 | 16.20 | 0.00 | - | 3 | 0 | 135.55% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 115.00 | 20.50 | 21.35 | 24.00 | 0.00 | - | 4 | 3 | 154.30% |
| NKE240524P00120000 | 2024-05-15 12:14PM EDT | 120.00 | 28.20 | 25.80 | 29.35 | 0.00 | - | - | 0 | 166.60% |
© 2024 Yahoo. Tutti i diritti riservati.