Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.650,74 +298,80 (+0,48%)
NIKE, Inc. (NKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607C00090000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 4.61 | 3.00 | 7.15 | +1.13 | +32.47% | 50 | 288 | 87.65% |
| NKE240614C00090000 | 2024-05-31 1:30PM EDT | 2024-06-14 | 4.50 | 5.05 | 5.60 | +0.50 | +12.50% | 11 | 36 | 31.84% |
| NKE240621C00090000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 5.25 | 5.35 | 5.50 | +1.20 | +29.63% | 144 | 2,441 | 23.88% |
| NKE240628C00090000 | 2024-05-31 3:23PM EDT | 2024-06-28 | 6.17 | 6.60 | 7.75 | +1.42 | +29.89% | 3 | 28 | 47.95% |
| NKE240705C00090000 | 2024-05-31 3:47PM EDT | 2024-07-05 | 6.50 | 6.80 | 8.00 | +0.55 | +9.24% | 1 | 48 | 45.14% |
| NKE240719C00090000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 7.41 | 7.35 | 7.50 | +1.16 | +18.56% | 86 | 1,001 | 33.90% |
| NKE240920C00090000 | 2024-05-31 3:13PM EDT | 2024-09-20 | 8.34 | 8.60 | 9.20 | +0.63 | +8.17% | 80 | 1,005 | 31.28% |
| NKE241018C00090000 | 2024-05-31 9:58AM EDT | 2024-10-18 | 9.70 | 10.05 | 12.15 | +0.60 | +6.59% | 17 | 2,445 | 41.43% |
| NKE241115C00090000 | 2024-05-31 1:31PM EDT | 2024-11-15 | 10.40 | 10.75 | 10.95 | +0.50 | +5.05% | 3 | 26 | 32.82% |
| NKE241220C00090000 | 2024-05-31 3:03PM EDT | 2024-12-20 | 11.18 | 9.50 | 11.90 | +0.58 | +5.47% | 23 | 182 | 33.42% |
| NKE250117C00090000 | 2024-05-31 1:55PM EDT | 2025-01-17 | 11.89 | 12.15 | 14.45 | +0.57 | +5.04% | 4 | 2,646 | 40.28% |
| NKE250321C00090000 | 2024-05-31 3:19PM EDT | 2025-03-21 | 12.80 | 13.30 | 13.55 | +0.90 | +7.56% | 8 | 173 | 32.89% |
| NKE250620C00090000 | 2024-05-31 3:55PM EDT | 2025-06-20 | 15.00 | 15.00 | 15.35 | +1.46 | +10.78% | 1 | 119 | 33.61% |
| NKE251219C00090000 | 2024-05-31 3:11PM EDT | 2025-12-19 | 17.79 | 17.85 | 20.50 | +0.70 | +4.10% | 2 | 52 | 39.24% |
| NKE260116C00090000 | 2024-05-31 2:46PM EDT | 2026-01-16 | 18.40 | 18.10 | 20.00 | +0.50 | +2.79% | 2 | 458 | 37.20% |
| NKE261218C00090000 | 2024-05-31 3:49PM EDT | 2026-12-18 | 22.65 | 21.35 | 24.70 | +0.72 | +3.28% | 47 | 113 | 38.05% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607P00090000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.10 | -0.24 | -72.73% | 545 | 1,419 | 28.52% |
| NKE240614P00090000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.38 | 0.25 | 0.31 | -0.27 | -41.54% | 342 | 298 | 26.17% |
| NKE240621P00090000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.46 | 0.43 | 0.46 | -0.45 | -49.45% | 901 | 13,820 | 24.07% |
| NKE240628P00090000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 1.69 | 0.56 | 1.80 | -0.63 | -27.16% | 33 | 1,037 | 37.92% |
| NKE240705P00090000 | 2024-05-31 2:32PM EDT | 2024-07-05 | 2.01 | 0.06 | 2.00 | -0.36 | -15.19% | 67 | 33 | 35.82% |
| NKE240712P00090000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 2.07 | 1.20 | 2.09 | -0.30 | -12.66% | 92 | 1 | 33.45% |
| NKE240719P00090000 | 2024-05-31 3:20PM EDT | 2024-07-19 | 2.18 | 2.05 | 2.11 | -0.47 | -17.74% | 241 | 7,833 | 31.08% |
| NKE240920P00090000 | 2024-05-31 3:41PM EDT | 2024-09-20 | 3.30 | 2.20 | 3.10 | -0.36 | -9.84% | 29 | 4,124 | 25.79% |
| NKE241018P00090000 | 2024-05-31 10:30AM EDT | 2024-10-18 | 4.60 | 3.95 | 4.10 | -0.05 | -1.08% | 31 | 5,730 | 27.73% |
| NKE241115P00090000 | 2024-05-31 1:01PM EDT | 2024-11-15 | 4.85 | 4.35 | 4.60 | -0.12 | -2.41% | 5 | 28 | 27.41% |
| NKE241220P00090000 | 2024-05-31 2:54PM EDT | 2024-12-20 | 5.42 | 5.05 | 5.25 | -0.73 | -11.87% | 11 | 1,746 | 27.40% |
| NKE250117P00090000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 5.55 | 5.35 | 5.65 | -0.53 | -8.72% | 11 | 15,509 | 27.10% |
| NKE250321P00090000 | 2024-05-29 12:58PM EDT | 2025-03-21 | 7.25 | 5.35 | 6.35 | 0.00 | - | 1 | 177 | 26.20% |
| NKE250620P00090000 | 2024-05-30 2:16PM EDT | 2025-06-20 | 7.70 | 6.90 | 7.40 | 0.00 | - | 1 | 1,185 | 25.76% |
| NKE251219P00090000 | 2024-05-31 2:31PM EDT | 2025-12-19 | 9.29 | 8.75 | 9.25 | -0.31 | -3.23% | 14 | 1,292 | 25.36% |
| NKE260116P00090000 | 2024-05-30 1:17PM EDT | 2026-01-16 | 9.74 | 9.05 | 9.50 | 0.00 | - | 4 | 4,879 | 25.31% |
| NKE261218P00090000 | 2024-05-22 9:46AM EDT | 2026-12-18 | 12.10 | 11.15 | 13.10 | +0.40 | +3.42% | 1 | 752 | 26.52% |
