Deutsche Märkte öffnen in 1 Stunde 6 Minute
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.473,63 +2.018,36 (+3,78%) CMC Crypto 200
1.283,07 +12,33 (+0,97%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
NIKE, Inc. (NKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531C00083000 | 2024-05-01 10:19AM EDT | 83.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240531C00086000 | 2024-05-02 9:41AM EDT | 86.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240531C00088000 | 2024-04-26 11:52AM EDT | 88.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240531C00089000 | 2024-05-01 3:41PM EDT | 89.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NKE240531C00090000 | 2024-05-02 10:08AM EDT | 90.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240531C00091000 | 2024-05-02 1:58PM EDT | 91.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NKE240531C00092000 | 2024-05-02 1:44PM EDT | 92.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| NKE240531C00093000 | 2024-05-02 1:36PM EDT | 93.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| NKE240531C00094000 | 2024-05-02 3:57PM EDT | 94.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NKE240531C00095000 | 2024-05-02 3:55PM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NKE240531C00096000 | 2024-05-02 3:49PM EDT | 96.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NKE240531C00097000 | 2024-05-02 3:43PM EDT | 97.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NKE240531C00098000 | 2024-05-02 2:09PM EDT | 98.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NKE240531C00099000 | 2024-05-02 11:45AM EDT | 99.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NKE240531C00100000 | 2024-05-02 2:05PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NKE240531C00101000 | 2024-05-01 10:49AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| NKE240531C00102000 | 2024-05-01 12:34PM EDT | 102.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NKE240531C00103000 | 2024-04-29 2:58PM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NKE240531C00104000 | 2024-05-01 11:46AM EDT | 104.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240531C00105000 | 2024-05-01 11:46AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240531C00106000 | 2024-04-30 11:57AM EDT | 106.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240531C00107000 | 2024-05-01 2:13PM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240531C00110000 | 2024-04-26 3:36PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE240531C00115000 | 2024-04-26 3:36PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531P00075000 | 2024-04-25 3:26PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NKE240531P00077000 | 2024-04-22 3:23PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NKE240531P00078000 | 2024-04-30 11:55AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240531P00079000 | 2024-04-30 10:42AM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NKE240531P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NKE240531P00081000 | 2024-05-02 10:04AM EDT | 81.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240531P00082000 | 2024-05-01 3:32PM EDT | 82.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NKE240531P00083000 | 2024-05-01 10:34AM EDT | 83.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240531P00084000 | 2024-05-02 10:45AM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NKE240531P00085000 | 2024-05-02 12:03PM EDT | 85.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NKE240531P00086000 | 2024-05-02 2:09PM EDT | 86.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NKE240531P00087000 | 2024-05-02 3:39PM EDT | 87.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NKE240531P00088000 | 2024-05-02 1:53PM EDT | 88.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NKE240531P00089000 | 2024-05-02 11:23AM EDT | 89.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NKE240531P00090000 | 2024-05-02 2:58PM EDT | 90.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NKE240531P00091000 | 2024-05-02 3:55PM EDT | 91.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NKE240531P00092000 | 2024-05-01 2:34PM EDT | 92.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| NKE240531P00093000 | 2024-05-02 10:43AM EDT | 93.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240531P00094000 | 2024-05-01 2:34PM EDT | 94.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240531P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240531P00096000 | 2024-05-02 10:30AM EDT | 96.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240531P00097000 | 2024-05-02 2:31PM EDT | 97.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240531P00098000 | 2024-05-02 10:03AM EDT | 98.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240531P00099000 | 2024-05-01 9:30AM EDT | 99.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240531P00100000 | 2024-04-22 11:50AM EDT | 100.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240531P00101000 | 2024-05-02 1:06PM EDT | 101.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NKE240531P00102000 | 2024-04-18 3:48PM EDT | 102.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240531P00110000 | 2024-04-17 3:17PM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NKE240531P00115000 | 2024-04-25 10:21AM EDT | 115.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
