Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.046,85 +150,35 (+0,84%) Euro Stoxx 50
4.938,71 +48,10 (+0,98%) Dow Jones 30
38.637,95 +412,29 (+1,08%) Gold
2.301,50 -8,10 (-0,35%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
57.212,93 +2.977,77 (+5,49%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
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 | 22.10 | 24.95 | 0.00 | - | 1 | 1 | 89.84% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 80.00 | 12.60 | 12.70 | 14.70 | 0.00 | - | 10 | 10 | 59.42% |
| NKE240524C00081000 | 2024-04-12 10:26AM EDT | 81.00 | 11.95 | 11.70 | 13.70 | 0.00 | - | 1 | 1 | 55.96% |
| NKE240524C00085000 | 2024-05-01 10:59AM EDT | 85.00 | 6.43 | 7.80 | 9.20 | 0.00 | - | 1 | 19 | 49.78% |
| NKE240524C00086000 | 2024-05-02 10:06AM EDT | 86.00 | 6.50 | 6.85 | 7.85 | 0.00 | - | 1 | 2 | 40.77% |
| NKE240524C00087000 | 2024-05-01 11:30AM EDT | 87.00 | 4.62 | 6.20 | 6.70 | 0.00 | - | 1 | 14 | 34.86% |
| NKE240524C00088000 | 2024-05-01 11:11AM EDT | 88.00 | 3.76 | 5.80 | 5.95 | 0.00 | - | 2 | 12 | 34.67% |
| NKE240524C00089000 | 2024-05-01 2:07PM EDT | 89.00 | 3.20 | 4.85 | 5.00 | 0.00 | - | 14 | 42 | 31.35% |
| NKE240524C00090000 | 2024-05-01 3:27PM EDT | 90.00 | 3.20 | 3.65 | 4.15 | 0.00 | - | 227 | 192 | 29.08% |
| NKE240524C00091000 | 2024-05-02 1:23PM EDT | 91.00 | 2.74 | 3.40 | 3.50 | 0.00 | - | 20 | 210 | 28.69% |
| NKE240524C00092000 | 2024-05-02 3:54PM EDT | 92.00 | 3.10 | 2.66 | 2.74 | +0.71 | +29.71% | 1 | 137 | 26.43% |
| NKE240524C00093000 | 2024-05-03 9:51AM EDT | 93.00 | 2.21 | 2.19 | 2.25 | +0.26 | +13.33% | 15 | 234 | 26.51% |
| NKE240524C00094000 | 2024-05-02 3:26PM EDT | 94.00 | 1.45 | 1.69 | 1.75 | 0.00 | - | 3 | 242 | 25.77% |
| NKE240524C00095000 | 2024-05-03 9:44AM EDT | 95.00 | 1.45 | 1.19 | 1.24 | +0.34 | +30.63% | 2 | 410 | 24.07% |
| NKE240524C00096000 | 2024-05-03 9:45AM EDT | 96.00 | 1.10 | 0.38 | 0.97 | +0.30 | +37.50% | 10 | 107 | 24.41% |
| NKE240524C00097000 | 2024-05-02 3:59PM EDT | 97.00 | 0.60 | 0.60 | 0.66 | 0.00 | - | 108 | 182 | 23.39% |
| NKE240524C00098000 | 2024-05-02 3:16PM EDT | 98.00 | 0.42 | 0.26 | 0.49 | 0.00 | - | 7 | 111 | 23.58% |
| NKE240524C00099000 | 2024-05-02 2:29PM EDT | 99.00 | 0.27 | 0.31 | 0.35 | 0.00 | - | 3 | 67 | 23.58% |
| NKE240524C00100000 | 2024-05-03 9:45AM EDT | 100.00 | 0.26 | 0.21 | 0.24 | +0.07 | +36.84% | 1 | 240 | 23.44% |
| NKE240524C00101000 | 2024-05-02 11:06AM EDT | 101.00 | 0.13 | 0.15 | 0.17 | 0.00 | - | 3 | 167 | 23.63% |
| NKE240524C00102000 | 2024-05-01 12:33PM EDT | 102.00 | 0.08 | 0.11 | 0.13 | 0.00 | - | 5 | 131 | 24.22% |
| NKE240524C00103000 | 2024-05-01 10:22AM EDT | 103.00 | 0.08 | 0.06 | 0.47 | 0.00 | - | 2 | 82 | 35.60% |
| NKE240524C00104000 | 2024-05-01 11:51AM EDT | 104.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 2 | 17 | 38.53% |
| NKE240524C00105000 | 2024-05-01 11:48AM EDT | 105.00 | 0.11 | 0.03 | 0.50 | 0.00 | - | 2 | 34 | 40.72% |
| NKE240524C00106000 | 2024-05-01 11:50AM EDT | 106.00 | 0.08 | 0.02 | 0.50 | 0.00 | - | 2 | 45 | 42.92% |
| NKE240524C00107000 | 2024-05-01 9:30AM EDT | 107.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 10 | 35.16% |
| NKE240524C00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 200 | 41 | 46.92% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00075000 | 2024-05-01 1:38PM EDT | 75.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 22 | 22 | 53.61% |
| NKE240524P00078000 | 2024-05-01 10:13AM EDT | 78.00 | 0.21 | 0.02 | 0.20 | +0.07 | +50.00% | 1 | 9 | 43.36% |
| NKE240524P00079000 | 2024-05-01 11:47AM EDT | 79.00 | 0.19 | 0.02 | 0.30 | 0.00 | - | 2 | 20 | 44.53% |
| NKE240524P00080000 | 2024-05-01 2:33PM EDT | 80.00 | 0.15 | 0.03 | 0.30 | 0.00 | - | 3 | 31 | 41.75% |
| NKE240524P00081000 | 2024-04-30 11:57AM EDT | 81.00 | 0.15 | 0.04 | 0.22 | 0.00 | - | 2 | 3 | 36.28% |
| NKE240524P00082000 | 2024-04-30 11:57AM EDT | 82.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 2 | 6 | 41.55% |
| NKE240524P00083000 | 2024-05-03 9:49AM EDT | 83.00 | 0.11 | 0.06 | 0.30 | -0.09 | -45.00% | 2 | 115 | 33.45% |
| NKE240524P00084000 | 2024-05-02 2:45PM EDT | 84.00 | 0.20 | 0.12 | 0.15 | 0.00 | - | 1 | 88 | 25.98% |
| NKE240524P00085000 | 2024-05-02 2:57PM EDT | 85.00 | 0.26 | 0.15 | 0.19 | 0.00 | - | 9 | 2,402 | 24.81% |
| NKE240524P00086000 | 2024-05-02 2:45PM EDT | 86.00 | 0.34 | 0.21 | 0.24 | 0.00 | - | 1 | 16 | 23.58% |
| NKE240524P00087000 | 2024-05-03 9:37AM EDT | 87.00 | 0.31 | 0.28 | 0.32 | -0.48 | -60.76% | 1 | 145 | 22.66% |
| NKE240524P00088000 | 2024-05-02 3:45PM EDT | 88.00 | 0.62 | 0.39 | 0.42 | -0.02 | -3.12% | 1 | 96 | 21.63% |
| NKE240524P00089000 | 2024-05-03 9:56AM EDT | 89.00 | 0.56 | 0.54 | 0.59 | -0.23 | -29.11% | 2 | 83 | 21.17% |
| NKE240524P00090000 | 2024-05-03 9:42AM EDT | 90.00 | 0.71 | 0.73 | 0.86 | -0.52 | -42.28% | 12 | 261 | 21.29% |
| NKE240524P00091000 | 2024-05-02 3:32PM EDT | 91.00 | 1.42 | 0.99 | 1.03 | 0.00 | - | 3 | 54 | 19.34% |
| NKE240524P00092000 | 2024-05-01 2:52PM EDT | 92.00 | 2.23 | 1.31 | 1.39 | 0.00 | - | 36 | 147 | 18.85% |
| NKE240524P00093000 | 2024-05-02 3:45PM EDT | 93.00 | 2.32 | 1.73 | 1.80 | 0.00 | - | 3 | 82 | 17.92% |
| NKE240524P00094000 | 2024-05-02 10:51AM EDT | 94.00 | 3.40 | 2.33 | 2.42 | 0.00 | - | 1 | 40 | 18.29% |
| NKE240524P00095000 | 2024-05-02 1:01PM EDT | 95.00 | 3.74 | 2.65 | 2.89 | 0.00 | - | 2 | 51 | 15.60% |
| NKE240524P00096000 | 2024-05-01 2:28PM EDT | 96.00 | 5.72 | 3.50 | 3.60 | 0.00 | - | 7 | 10 | 14.26% |
| NKE240524P00097000 | 2024-05-01 10:49AM EDT | 97.00 | 6.45 | 4.20 | 4.60 | 0.00 | - | 1 | 5 | 16.92% |
| NKE240524P00098000 | 2024-05-02 9:44AM EDT | 98.00 | 6.59 | 5.15 | 5.90 | 0.00 | - | 1 | 54 | 24.93% |
| NKE240524P00099000 | 2024-04-11 2:38PM EDT | 99.00 | 6.96 | 5.95 | 6.45 | 0.00 | - | - | 0 | 17.87% |
| NKE240524P00100000 | 2024-04-25 3:52PM EDT | 100.00 | 6.25 | 6.25 | 7.15 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240524P00101000 | 2024-05-02 1:04PM EDT | 101.00 | 9.14 | 7.20 | 8.45 | 0.00 | - | 5 | 5 | 21.88% |
| NKE240524P00102000 | 2024-04-08 9:52AM EDT | 102.00 | 12.22 | 7.95 | 10.30 | 0.00 | - | 1 | 0 | 42.31% |
| NKE240524P00103000 | 2024-04-25 10:01AM EDT | 103.00 | 10.00 | 9.15 | 10.50 | 0.00 | - | 1 | 2 | 27.64% |
| NKE240524P00104000 | 2024-04-26 1:40PM EDT | 104.00 | 9.70 | 10.15 | 11.85 | 0.00 | - | 2 | 0 | 38.97% |
| NKE240524P00105000 | 2024-04-09 3:25PM EDT | 105.00 | 14.88 | 10.65 | 12.65 | 0.00 | - | - | 2 | 36.28% |
| NKE240524P00107000 | 2024-04-19 12:47PM EDT | 107.00 | 11.33 | 12.65 | 14.65 | 0.00 | - | 3 | 0 | 40.28% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 115.00 | 20.50 | 20.75 | 23.15 | 0.00 | - | 4 | 3 | 68.60% |
