Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.791,70 +96,02 (+0,16%)
NIKE, Inc. (NKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00070000 | 2024-04-16 1:36PM EDT | 70.00 | 24.00 | 20.60 | 23.35 | 0.00 | - | 1 | 1 | 185.84% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 80.00 | 12.60 | 10.80 | 12.95 | 0.00 | - | 10 | 10 | 100.98% |
| NKE240524C00081000 | 2024-04-12 10:26AM EDT | 81.00 | 11.95 | 8.50 | 11.65 | 0.00 | - | 1 | 1 | 81.54% |
| NKE240524C00084000 | 2024-05-01 2:31PM EDT | 84.00 | 7.30 | 6.90 | 9.55 | 0.00 | - | - | 1 | 94.92% |
| NKE240524C00085000 | 2024-05-17 10:03AM EDT | 85.00 | 6.97 | 6.50 | 7.70 | +0.72 | +11.52% | 2 | 34 | 60.35% |
| NKE240524C00086000 | 2024-05-02 10:06AM EDT | 86.00 | 6.50 | 5.05 | 7.05 | 0.00 | - | 1 | 2 | 65.87% |
| NKE240524C00087000 | 2024-05-17 9:33AM EDT | 87.00 | 4.85 | 4.70 | 5.90 | -1.05 | -17.80% | 2 | 88 | 54.64% |
| NKE240524C00088000 | 2024-05-16 12:08PM EDT | 88.00 | 4.65 | 3.20 | 4.75 | 0.00 | - | 3 | 18 | 43.46% |
| NKE240524C00089000 | 2024-05-17 3:41PM EDT | 89.00 | 3.40 | 3.35 | 3.50 | +0.10 | +3.03% | 3 | 66 | 29.30% |
| NKE240524C00090000 | 2024-05-17 3:36PM EDT | 90.00 | 2.50 | 2.51 | 2.63 | +0.09 | +3.73% | 40 | 207 | 26.81% |
| NKE240524C00091000 | 2024-05-17 3:31PM EDT | 91.00 | 1.70 | 1.76 | 1.82 | -0.03 | -1.73% | 157 | 368 | 24.22% |
| NKE240524C00092000 | 2024-05-17 3:59PM EDT | 92.00 | 1.14 | 1.11 | 1.17 | -0.03 | -2.56% | 426 | 1,406 | 22.88% |
| NKE240524C00093000 | 2024-05-17 3:59PM EDT | 93.00 | 0.67 | 0.65 | 0.69 | -0.04 | -5.63% | 734 | 642 | 22.17% |
| NKE240524C00094000 | 2024-05-17 3:59PM EDT | 94.00 | 0.35 | 0.35 | 0.38 | -0.08 | -18.60% | 1,042 | 707 | 22.02% |
| NKE240524C00095000 | 2024-05-17 3:59PM EDT | 95.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 494 | 1,176 | 21.88% |
| NKE240524C00096000 | 2024-05-17 3:59PM EDT | 96.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 109 | 519 | 22.66% |
| NKE240524C00097000 | 2024-05-17 3:55PM EDT | 97.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 115 | 427 | 24.02% |
| NKE240524C00098000 | 2024-05-17 2:26PM EDT | 98.00 | 0.05 | 0.02 | 0.12 | -0.01 | -16.67% | 128 | 261 | 32.23% |
| NKE240524C00099000 | 2024-05-17 2:37PM EDT | 99.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 12 | 136 | 32.42% |
| NKE240524C00100000 | 2024-05-17 2:04PM EDT | 100.00 | 0.02 | 0.02 | 0.05 | -0.08 | -80.00% | 142 | 1,598 | 33.99% |
| NKE240524C00101000 | 2024-05-17 10:38AM EDT | 101.00 | 0.02 | 0.01 | 0.19 | -0.02 | -50.00% | 1 | 632 | 48.63% |
| NKE240524C00102000 | 2024-05-17 1:55PM EDT | 102.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 403 | 35.55% |
| NKE240524C00103000 | 2024-05-17 10:57AM EDT | 103.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 113 | 40.63% |
| NKE240524C00104000 | 2024-05-17 1:22PM EDT | 104.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 67 | 33 | 41.41% |
| NKE240524C00105000 | 2024-05-17 12:22PM EDT | 105.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 5 | 36 | 50.00% |
| NKE240524C00106000 | 2024-05-10 10:19AM EDT | 106.00 | 0.02 | 0.01 | 0.79 | 0.00 | - | 210 | 53 | 79.79% |
| NKE240524C00107000 | 2024-05-10 10:18AM EDT | 107.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 200 | 10 | 94.82% |
| NKE240524C00110000 | 2024-05-17 12:13PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 117 | 55.47% |
| NKE240524C00115000 | 2024-05-16 3:31PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 22 | 64.06% |
| NKE240524C00120000 | 2024-05-17 3:41PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 291 | 71.88% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00065000 | 2024-05-10 10:29AM EDT | 65.00 | 0.25 | 0.00 | 0.72 | 0.00 | - | 5 | 5 | 167.38% |
| NKE240524P00070000 | 2024-05-14 3:43PM EDT | 70.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 9 | 12 | 121.09% |
| NKE240524P00075000 | 2024-05-17 12:13PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 582 | 57.81% |
| NKE240524P00077000 | 2024-05-16 11:38AM EDT | 77.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 676 | 649 | 132.62% |
| NKE240524P00078000 | 2024-05-16 9:52AM EDT | 78.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 65 | 9 | 125.88% |
| NKE240524P00079000 | 2024-05-14 3:31PM EDT | 79.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 50 | 117 | 119.24% |
| NKE240524P00080000 | 2024-05-17 11:35AM EDT | 80.00 | 0.01 | 0.00 | 0.40 | -0.04 | -80.00% | 13 | 119 | 70.90% |
| NKE240524P00081000 | 2024-05-14 3:28PM EDT | 81.00 | 0.02 | 0.00 | 1.79 | -0.02 | -50.00% | 1 | 123 | 99.51% |
| NKE240524P00082000 | 2024-05-14 3:30PM EDT | 82.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 50 | 114 | 99.41% |
| NKE240524P00083000 | 2024-05-17 3:14PM EDT | 83.00 | 0.02 | 0.01 | 0.14 | -0.06 | -75.00% | 4,081 | 132 | 51.66% |
| NKE240524P00084000 | 2024-05-17 12:49PM EDT | 84.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 200 | 89 | 35.55% |
| NKE240524P00085000 | 2024-05-17 3:59PM EDT | 85.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 18 | 2,480 | 37.50% |
| NKE240524P00086000 | 2024-05-17 12:24PM EDT | 86.00 | 0.04 | 0.02 | 0.70 | -0.03 | -42.86% | 50 | 129 | 60.50% |
| NKE240524P00087000 | 2024-05-17 3:55PM EDT | 87.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 158 | 294 | 26.95% |
| NKE240524P00088000 | 2024-05-17 3:35PM EDT | 88.00 | 0.10 | 0.07 | 0.08 | -0.08 | -44.44% | 128 | 377 | 24.02% |
| NKE240524P00089000 | 2024-05-17 3:55PM EDT | 89.00 | 0.15 | 0.13 | 0.16 | -0.14 | -48.28% | 239 | 364 | 23.34% |
| NKE240524P00090000 | 2024-05-17 3:53PM EDT | 90.00 | 0.28 | 0.24 | 0.27 | -0.20 | -41.67% | 1,488 | 918 | 21.58% |
| NKE240524P00091000 | 2024-05-17 3:59PM EDT | 91.00 | 0.48 | 0.47 | 0.51 | -0.32 | -40.00% | 1,183 | 1,331 | 21.14% |
| NKE240524P00092000 | 2024-05-17 3:56PM EDT | 92.00 | 0.85 | 0.84 | 0.87 | -0.40 | -32.00% | 453 | 1,193 | 20.31% |
| NKE240524P00093000 | 2024-05-17 3:58PM EDT | 93.00 | 1.43 | 1.35 | 1.41 | -0.39 | -21.43% | 377 | 670 | 19.92% |
| NKE240524P00094000 | 2024-05-17 3:58PM EDT | 94.00 | 2.10 | 2.03 | 2.14 | -0.33 | -13.58% | 19 | 293 | 20.41% |
| NKE240524P00095000 | 2024-05-17 3:38PM EDT | 95.00 | 3.00 | 2.67 | 2.99 | -0.20 | -6.25% | 65 | 175 | 21.14% |
| NKE240524P00096000 | 2024-05-16 3:45PM EDT | 96.00 | 3.97 | 3.55 | 4.05 | -0.31 | -7.24% | 1 | 44 | 28.52% |
| NKE240524P00097000 | 2024-05-14 9:35AM EDT | 97.00 | 3.33 | 4.35 | 5.55 | 0.00 | - | 2 | 4 | 49.85% |
| NKE240524P00098000 | 2024-05-16 3:55PM EDT | 98.00 | 6.22 | 4.85 | 6.70 | 0.00 | - | 1 | 6 | 59.86% |
| NKE240524P00099000 | 2024-04-11 2:38PM EDT | 99.00 | 6.96 | 6.60 | 9.85 | 0.00 | - | - | 0 | 79.88% |
| NKE240524P00100000 | 2024-05-09 12:46PM EDT | 100.00 | 7.00 | 7.55 | 8.10 | 0.00 | - | 1 | 3 | 49.12% |
| NKE240524P00101000 | 2024-05-10 10:29AM EDT | 101.00 | 8.55 | 7.50 | 10.75 | 0.00 | - | 5 | 0 | 54.69% |
| NKE240524P00102000 | 2024-04-08 9:52AM EDT | 102.00 | 12.22 | 8.30 | 9.45 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240524P00103000 | 2024-05-10 11:58AM EDT | 103.00 | 11.35 | 10.00 | 12.40 | 0.00 | - | 2 | 0 | 66.70% |
| NKE240524P00104000 | 2024-04-26 1:40PM EDT | 104.00 | 9.70 | 10.85 | 13.20 | 0.00 | - | 2 | 0 | 61.13% |
| NKE240524P00105000 | 2024-05-10 11:58AM EDT | 105.00 | 13.17 | 11.85 | 14.20 | 0.00 | - | - | 2 | 64.84% |
| NKE240524P00107000 | 2024-04-19 12:47PM EDT | 107.00 | 11.33 | 13.85 | 16.20 | 0.00 | - | 3 | 0 | 71.97% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 115.00 | 20.50 | 21.75 | 24.50 | 0.00 | - | 4 | 3 | 106.06% |
