Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.757,83 -1.368,00 (-2,28%)
NIKE, Inc. (NKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621C00045000 | 2023-10-02 1:05PM EDT | 45.00 | 50.61 | 56.35 | 57.15 | 0.00 | - | - | 3 | 248.14% |
| NKE240621C00050000 | 2024-02-23 4:15PM EDT | 50.00 | 56.12 | 42.50 | 46.85 | 0.00 | - | 1 | 3 | 98.54% |
| NKE240621C00055000 | 2024-03-26 2:50PM EDT | 55.00 | 38.44 | 37.30 | 41.20 | 0.00 | - | 2 | 11 | 66.21% |
| NKE240621C00060000 | 2024-04-08 12:21PM EDT | 60.00 | 30.55 | 33.85 | 35.80 | 0.00 | - | 1 | 7 | 77.88% |
| NKE240621C00065000 | 2024-03-27 12:49PM EDT | 65.00 | 29.51 | 27.40 | 31.40 | 0.00 | - | 3 | 3 | 54.49% |
| NKE240621C00070000 | 2024-04-15 3:01PM EDT | 70.00 | 23.50 | 24.20 | 25.30 | 0.00 | - | 20 | 40 | 54.05% |
| NKE240621C00075000 | 2024-04-19 3:33PM EDT | 75.00 | 20.73 | 18.60 | 21.25 | 0.00 | - | 1 | 29 | 64.53% |
| NKE240621C00080000 | 2024-04-26 11:45AM EDT | 80.00 | 15.15 | 14.40 | 16.35 | -1.58 | -9.44% | 205 | 2,795 | 53.05% |
| NKE240621C00082500 | 2024-04-26 12:54PM EDT | 82.50 | 12.45 | 10.60 | 13.30 | +2.75 | +28.35% | 14 | 63 | 41.43% |
| NKE240621C00085000 | 2024-04-26 9:48AM EDT | 85.00 | 10.63 | 10.00 | 10.25 | +0.49 | +4.83% | 15 | 259 | 30.10% |
| NKE240621C00087500 | 2024-04-26 10:59AM EDT | 87.50 | 8.58 | 7.85 | 8.45 | +0.18 | +2.14% | 5 | 409 | 30.79% |
| NKE240621C00090000 | 2024-04-26 3:33PM EDT | 90.00 | 5.93 | 5.95 | 6.10 | -0.17 | -2.79% | 190 | 2,422 | 25.59% |
| NKE240621C00092500 | 2024-04-26 3:46PM EDT | 92.50 | 4.25 | 4.25 | 4.40 | +0.05 | +1.19% | 99 | 2,257 | 24.22% |
| NKE240621C00095000 | 2024-04-26 3:50PM EDT | 95.00 | 2.89 | 2.92 | 2.98 | -0.11 | -3.67% | 247 | 5,863 | 23.02% |
| NKE240621C00097500 | 2024-04-26 3:58PM EDT | 97.50 | 1.90 | 1.86 | 1.90 | 0.00 | - | 469 | 3,361 | 22.18% |
| NKE240621C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 1.15 | 1.13 | 1.20 | +0.03 | +2.68% | 739 | 10,357 | 22.11% |
| NKE240621C00105000 | 2024-04-26 3:56PM EDT | 105.00 | 0.36 | 0.36 | 0.40 | -0.02 | -5.26% | 117 | 7,254 | 21.78% |
| NKE240621C00110000 | 2024-04-26 3:53PM EDT | 110.00 | 0.14 | 0.10 | 0.18 | -0.01 | -6.67% | 81 | 8,970 | 23.68% |
| NKE240621C00115000 | 2024-04-26 2:18PM EDT | 115.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 90 | 4,633 | 26.07% |
| NKE240621C00120000 | 2024-04-26 3:46PM EDT | 120.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 28 | 5,790 | 27.74% |
| NKE240621C00125000 | 2024-04-26 9:53AM EDT | 125.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 9,393 | 30.66% |
| NKE240621C00130000 | 2024-04-26 2:58PM EDT | 130.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 127 | 4,910 | 34.38% |
| NKE240621C00135000 | 2024-04-23 3:05PM EDT | 135.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 5,543 | 37.70% |
| NKE240621C00140000 | 2024-04-25 12:54PM EDT | 140.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 13 | 2,544 | 39.65% |
| NKE240621C00145000 | 2024-04-15 1:53PM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 862 | 42.58% |
| NKE240621C00150000 | 2024-04-08 9:42AM EDT | 150.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 946 | 45.70% |
| NKE240621C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 782 | 48.44% |
| NKE240621C00160000 | 2024-03-21 2:49PM EDT | 160.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 1,108 | 78.32% |
| NKE240621C00165000 | 2024-03-18 10:46AM EDT | 165.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 108 | 81.79% |
| NKE240621C00170000 | 2024-03-11 2:48PM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 150 | 58.59% |
| NKE240621C00175000 | 2024-03-20 1:22PM EDT | 175.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3,512 | 60.16% |
| NKE240621C00180000 | 2024-03-22 3:37PM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 236 | 100.78% |
| NKE240621C00185000 | 2024-03-01 4:55PM EDT | 185.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 63 | 62.89% |
| NKE240621C00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 218 | 67.97% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240621P00045000 | 2024-04-02 9:57AM EDT | 45.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 46 | 76.95% |
| NKE240621P00047500 | 2023-11-03 3:30PM EDT | 47.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 15 | 76.95% |
| NKE240621P00050000 | 2024-03-18 9:44AM EDT | 50.00 | 0.14 | 0.00 | 0.97 | 0.00 | - | 7 | 56 | 96.00% |
| NKE240621P00055000 | 2024-04-16 11:09AM EDT | 55.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 2,213 | 65.04% |
| NKE240621P00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 1,521 | 50.78% |
| NKE240621P00065000 | 2024-04-23 12:15PM EDT | 65.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 14 | 465 | 42.58% |
| NKE240621P00070000 | 2024-04-24 10:39AM EDT | 70.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 1 | 876 | 37.11% |
| NKE240621P00075000 | 2024-04-26 2:33PM EDT | 75.00 | 0.11 | 0.09 | 0.25 | -0.07 | -38.89% | 15 | 6,039 | 35.50% |
| NKE240621P00080000 | 2024-04-26 3:53PM EDT | 80.00 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 157 | 7,031 | 27.10% |
| NKE240621P00082500 | 2024-04-26 3:48PM EDT | 82.50 | 0.36 | 0.35 | 0.38 | -0.03 | -7.69% | 21 | 2,714 | 25.44% |
| NKE240621P00085000 | 2024-04-26 3:56PM EDT | 85.00 | 0.58 | 0.56 | 0.60 | -0.03 | -4.92% | 114 | 11,006 | 24.07% |
| NKE240621P00087500 | 2024-04-26 3:48PM EDT | 87.50 | 0.94 | 0.91 | 1.06 | 0.00 | - | 108 | 4,900 | 23.91% |
| NKE240621P00090000 | 2024-04-26 3:12PM EDT | 90.00 | 1.51 | 1.47 | 1.51 | -0.03 | -1.95% | 322 | 11,508 | 21.91% |
| NKE240621P00092500 | 2024-04-26 3:44PM EDT | 92.50 | 2.38 | 2.29 | 2.32 | +0.10 | +4.39% | 196 | 4,791 | 21.01% |
| NKE240621P00095000 | 2024-04-26 3:33PM EDT | 95.00 | 3.48 | 3.40 | 3.50 | +0.08 | +2.35% | 863 | 9,015 | 20.58% |
| NKE240621P00097500 | 2024-04-26 1:08PM EDT | 97.50 | 4.70 | 4.85 | 5.00 | -0.25 | -5.05% | 61 | 3,551 | 20.14% |
| NKE240621P00100000 | 2024-04-26 3:45PM EDT | 100.00 | 6.80 | 6.60 | 6.75 | -0.15 | -2.16% | 14 | 9,170 | 19.24% |
| NKE240621P00105000 | 2024-04-26 2:18PM EDT | 105.00 | 11.00 | 10.50 | 11.25 | +0.58 | +5.57% | 6 | 835 | 21.34% |
| NKE240621P00110000 | 2024-04-26 1:08PM EDT | 110.00 | 16.15 | 15.80 | 17.10 | -0.10 | -0.62% | 374 | 438 | 38.77% |
| NKE240621P00115000 | 2024-04-26 3:37PM EDT | 115.00 | 20.60 | 20.10 | 21.10 | -0.45 | -2.14% | 20 | 32 | 30.03% |
| NKE240621P00120000 | 2024-04-26 1:35PM EDT | 120.00 | 26.70 | 24.80 | 27.00 | +0.20 | +0.75% | 14 | 29 | 50.66% |
| NKE240621P00125000 | 2024-03-27 11:57AM EDT | 125.00 | 31.55 | 28.90 | 32.80 | 0.00 | - | 1 | 2 | 65.99% |
| NKE240621P00130000 | 2024-03-26 3:34PM EDT | 130.00 | 37.68 | 34.40 | 37.70 | 0.00 | - | 2 | 1 | 70.61% |
| NKE240621P00135000 | 2023-12-20 4:55PM EDT | 135.00 | 16.10 | 31.20 | 35.50 | 0.00 | - | 8 | 0 | 0.00% |
| NKE240621P00140000 | 2023-12-22 1:45PM EDT | 140.00 | 30.63 | 37.70 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00145000 | 2023-12-20 11:15AM EDT | 145.00 | 23.30 | 41.00 | 45.25 | 0.00 | - | 55 | 0 | 0.00% |
| NKE240621P00150000 | 2024-03-14 11:25AM EDT | 150.00 | 49.36 | 56.95 | 58.55 | 0.00 | - | 2 | 0 | 90.94% |
| NKE240621P00155000 | 2024-01-10 4:29PM EDT | 155.00 | 51.14 | 49.90 | 51.05 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00160000 | 2024-03-18 1:21PM EDT | 160.00 | 60.45 | 63.40 | 67.15 | 0.00 | - | 4 | 0 | 90.55% |
| NKE240621P00165000 | 2023-10-27 12:29PM EDT | 165.00 | 65.80 | 57.25 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00170000 | 2023-05-11 9:41AM EDT | 170.00 | 46.30 | 63.45 | 64.75 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240621P00175000 | 2023-06-26 2:09PM EDT | 175.00 | 63.40 | 65.25 | 66.30 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240621P00190000 | 2023-03-20 1:51PM EDT | 190.00 | 69.30 | 63.70 | 65.10 | 0.00 | - | - | 0 | 0.00% |
