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
58.824,11 -1.340,46 (-2,23%)
NIKE, Inc. (NKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920C00050000 | 2024-04-02 2:25PM EDT | 50.00 | 41.97 | 43.30 | 46.80 | 0.00 | - | 1 | 3 | 68.12% |
| NKE240920C00055000 | 2024-04-01 3:24PM EDT | 55.00 | 38.80 | 37.80 | 41.90 | 0.00 | - | 5 | 10 | 56.10% |
| NKE240920C00060000 | 2024-04-11 11:45AM EDT | 60.00 | 32.41 | 33.35 | 36.95 | 0.00 | - | 1 | 2 | 52.71% |
| NKE240920C00065000 | 2023-09-28 2:59PM EDT | 65.00 | 28.60 | 36.10 | 36.55 | 0.00 | - | 1 | 16 | 92.55% |
| NKE240920C00070000 | 2024-04-22 3:53PM EDT | 70.00 | 25.80 | 23.70 | 26.20 | 0.00 | - | 2 | 65 | 47.38% |
| NKE240920C00075000 | 2024-04-18 10:47AM EDT | 75.00 | 22.20 | 20.70 | 21.50 | 0.00 | - | 1 | 51 | 41.57% |
| NKE240920C00080000 | 2024-04-25 10:01AM EDT | 80.00 | 15.20 | 16.50 | 17.25 | 0.00 | - | 1 | 270 | 38.10% |
| NKE240920C00082500 | 2024-04-16 10:56AM EDT | 82.50 | 13.90 | 14.40 | 14.65 | 0.00 | - | 1 | 45 | 33.37% |
| NKE240920C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 12.77 | 12.55 | 12.70 | +0.97 | +8.22% | 11 | 380 | 32.02% |
| NKE240920C00087500 | 2024-04-25 3:58PM EDT | 87.50 | 10.75 | 10.75 | 10.95 | 0.00 | - | 5 | 256 | 31.19% |
| NKE240920C00090000 | 2024-04-26 2:31PM EDT | 90.00 | 9.10 | 9.15 | 9.25 | -0.60 | -6.19% | 5 | 496 | 30.07% |
| NKE240920C00092500 | 2024-04-26 9:50AM EDT | 92.50 | 8.25 | 7.65 | 7.75 | +0.57 | +7.42% | 1 | 897 | 29.29% |
| NKE240920C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 6.35 | 6.30 | 6.40 | +0.05 | +0.79% | 61 | 1,979 | 28.57% |
| NKE240920C00097500 | 2024-04-26 3:56PM EDT | 97.50 | 5.10 | 5.10 | 5.20 | 0.00 | - | 8 | 869 | 27.88% |
| NKE240920C00100000 | 2024-04-26 3:47PM EDT | 100.00 | 4.10 | 4.10 | 4.20 | 0.00 | - | 262 | 1,887 | 27.45% |
| NKE240920C00105000 | 2024-04-26 3:56PM EDT | 105.00 | 2.58 | 2.59 | 2.86 | -0.03 | -1.15% | 234 | 2,608 | 27.81% |
| NKE240920C00110000 | 2024-04-26 3:51PM EDT | 110.00 | 1.61 | 1.58 | 1.63 | -0.03 | -1.83% | 142 | 5,029 | 26.49% |
| NKE240920C00115000 | 2024-04-26 2:34PM EDT | 115.00 | 0.94 | 0.95 | 1.02 | -0.06 | -6.00% | 8 | 1,705 | 26.67% |
| NKE240920C00120000 | 2024-04-26 11:59AM EDT | 120.00 | 0.60 | 0.58 | 0.63 | 0.00 | - | 282 | 3,378 | 26.88% |
| NKE240920C00125000 | 2024-04-26 9:30AM EDT | 125.00 | 0.39 | 0.36 | 0.41 | +0.04 | +11.43% | 2 | 1,064 | 27.47% |
| NKE240920C00130000 | 2024-04-26 2:45PM EDT | 130.00 | 0.28 | 0.11 | 0.28 | -0.02 | -6.67% | 3 | 1,165 | 28.22% |
| NKE240920C00135000 | 2024-04-26 10:38AM EDT | 135.00 | 0.23 | 0.10 | 0.23 | +0.04 | +21.05% | 2 | 835 | 29.79% |
| NKE240920C00140000 | 2024-04-26 10:37AM EDT | 140.00 | 0.20 | 0.07 | 0.19 | -0.01 | -4.76% | 20 | 2,395 | 31.20% |
| NKE240920C00145000 | 2024-04-26 10:38AM EDT | 145.00 | 0.13 | 0.10 | 0.23 | +0.02 | +18.18% | 50 | 307 | 34.47% |
| NKE240920C00150000 | 2024-04-26 10:37AM EDT | 150.00 | 0.12 | 0.04 | 0.16 | +0.02 | +20.00% | 88 | 497 | 34.67% |
| NKE240920C00155000 | 2024-04-25 10:41AM EDT | 155.00 | 0.09 | 0.08 | 0.16 | 0.00 | - | 76 | 1,887 | 36.67% |
| NKE240920C00160000 | 2024-04-26 10:35AM EDT | 160.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 122 | 298 | 38.23% |
| NKE240920C00165000 | 2024-04-25 12:39PM EDT | 165.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 20 | 431 | 39.65% |
| NKE240920C00170000 | 2024-04-25 12:40PM EDT | 170.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 60 | 216 | 39.65% |
| NKE240920C00175000 | 2024-04-25 12:40PM EDT | 175.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 60 | 62 | 43.07% |
| NKE240920C00180000 | 2024-04-25 12:40PM EDT | 180.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 60 | 409 | 44.73% |
| NKE240920C00185000 | 2024-04-12 10:23AM EDT | 185.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 56 | 95 | 45.80% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920P00045000 | 2024-04-25 12:42PM EDT | 45.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 60 | 46 | 53.81% |
| NKE240920P00047500 | 2024-04-11 12:03PM EDT | 47.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 116 | 50.78% |
| NKE240920P00050000 | 2024-04-25 12:43PM EDT | 50.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 60 | 264 | 48.34% |
| NKE240920P00055000 | 2024-04-26 11:36AM EDT | 55.00 | 0.11 | 0.04 | 0.11 | +0.01 | +10.00% | 2 | 380 | 39.84% |
| NKE240920P00060000 | 2024-04-26 11:36AM EDT | 60.00 | 0.17 | 0.13 | 0.18 | -0.04 | -19.05% | 2 | 606 | 36.82% |
| NKE240920P00065000 | 2024-04-26 2:43PM EDT | 65.00 | 0.24 | 0.12 | 0.46 | -0.10 | -29.41% | 5 | 807 | 37.21% |
| NKE240920P00070000 | 2024-04-26 11:37AM EDT | 70.00 | 0.46 | 0.42 | 0.45 | +0.05 | +12.20% | 2 | 3,277 | 30.84% |
| NKE240920P00075000 | 2024-04-24 11:50AM EDT | 75.00 | 0.72 | 0.75 | 0.78 | 0.00 | - | 1 | 9,459 | 28.74% |
| NKE240920P00080000 | 2024-04-26 1:08PM EDT | 80.00 | 1.28 | 1.31 | 1.55 | -0.09 | -6.57% | 16 | 4,954 | 28.32% |
| NKE240920P00082500 | 2024-04-26 1:31PM EDT | 82.50 | 1.73 | 1.75 | 1.80 | -0.27 | -13.50% | 2 | 1,594 | 26.32% |
| NKE240920P00085000 | 2024-04-26 2:53PM EDT | 85.00 | 2.30 | 2.27 | 2.34 | -0.01 | -0.43% | 111 | 6,234 | 25.61% |
| NKE240920P00087500 | 2024-04-26 2:50PM EDT | 87.50 | 3.00 | 2.97 | 3.05 | -0.05 | -1.64% | 21 | 2,023 | 25.12% |
| NKE240920P00090000 | 2024-04-26 12:35PM EDT | 90.00 | 3.65 | 3.75 | 3.85 | -0.40 | -9.88% | 54 | 3,217 | 24.38% |
| NKE240920P00092500 | 2024-04-26 1:54PM EDT | 92.50 | 4.70 | 4.75 | 4.85 | -0.29 | -5.81% | 37 | 2,340 | 23.83% |
| NKE240920P00095000 | 2024-04-26 2:38PM EDT | 95.00 | 6.00 | 5.90 | 6.00 | +0.05 | +0.84% | 25 | 2,950 | 23.21% |
| NKE240920P00097500 | 2024-04-26 12:00PM EDT | 97.50 | 7.00 | 7.20 | 7.35 | -0.50 | -6.67% | 28 | 1,388 | 22.69% |
| NKE240920P00100000 | 2024-04-26 11:12AM EDT | 100.00 | 8.44 | 8.70 | 8.85 | -0.47 | -5.27% | 13 | 5,251 | 22.05% |
| NKE240920P00105000 | 2024-04-26 3:17PM EDT | 105.00 | 12.30 | 11.65 | 12.40 | +0.16 | +1.32% | 52 | 2,655 | 20.95% |
| NKE240920P00110000 | 2024-04-24 12:17PM EDT | 110.00 | 15.58 | 16.15 | 17.45 | 0.00 | - | 1 | 497 | 26.15% |
| NKE240920P00115000 | 2024-04-26 10:02AM EDT | 115.00 | 19.74 | 20.80 | 21.15 | -3.41 | -14.73% | 1 | 5 | 19.34% |
| NKE240920P00120000 | 2024-04-11 2:44PM EDT | 120.00 | 27.70 | 23.90 | 27.05 | 0.00 | - | 1 | 12 | 31.68% |
| NKE240920P00125000 | 2024-04-25 2:51PM EDT | 125.00 | 32.95 | 28.90 | 32.85 | 0.00 | - | 32 | 9 | 41.08% |
| NKE240920P00130000 | 2024-04-26 3:37PM EDT | 130.00 | 37.05 | 34.05 | 37.85 | +0.75 | +2.07% | 217 | 188 | 44.65% |
| NKE240920P00135000 | 2024-04-03 2:10PM EDT | 135.00 | 44.03 | 38.90 | 42.85 | 0.00 | - | 1 | 0 | 48.00% |
| NKE240920P00140000 | 2023-12-21 10:37AM EDT | 140.00 | 20.20 | 36.00 | 40.25 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00145000 | 2023-12-20 11:08AM EDT | 145.00 | 24.05 | 41.00 | 45.25 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240920P00150000 | 2023-12-20 4:44PM EDT | 150.00 | 29.15 | 46.00 | 50.30 | 0.00 | - | 36 | 0 | 0.00% |
| NKE240920P00155000 | 2023-12-21 10:37AM EDT | 155.00 | 32.70 | 51.00 | 55.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240920P00160000 | 2023-12-22 3:45PM EDT | 160.00 | 52.00 | 57.60 | 60.90 | 0.00 | - | 73 | 0 | 0.00% |
| NKE240920P00165000 | 2023-12-22 3:45PM EDT | 165.00 | 56.96 | 62.40 | 66.00 | 0.00 | - | 78 | 0 | 0.00% |
