Deutsche Märkte öffnen in 26 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.318,44 +1.636,52 (+3,05%) CMC Crypto 200
1.297,03 +20,05 (+1,57%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250321C00060000 | 2024-04-18 10:25AM EDT | 60.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250321C00065000 | 2024-04-11 9:39AM EDT | 65.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE250321C00070000 | 2024-05-01 3:21PM EDT | 70.00 | 25.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE250321C00075000 | 2024-04-25 3:51PM EDT | 75.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NKE250321C00080000 | 2024-04-17 9:34AM EDT | 80.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE250321C00082500 | 2024-04-22 1:52PM EDT | 82.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE250321C00085000 | 2024-05-01 2:41PM EDT | 85.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NKE250321C00087500 | 2024-04-15 12:22PM EDT | 87.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE250321C00090000 | 2024-05-02 3:54PM EDT | 90.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NKE250321C00092500 | 2024-05-02 10:41AM EDT | 92.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NKE250321C00095000 | 2024-05-02 3:22PM EDT | 95.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 0.78% |
| NKE250321C00097500 | 2024-04-30 9:30AM EDT | 97.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NKE250321C00100000 | 2024-05-02 2:46PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NKE250321C00105000 | 2024-05-02 2:28PM EDT | 105.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NKE250321C00110000 | 2024-05-01 9:57AM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NKE250321C00115000 | 2024-04-30 12:54PM EDT | 115.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE250321C00120000 | 2024-05-02 3:55PM EDT | 120.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE250321C00125000 | 2024-05-02 1:49PM EDT | 125.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NKE250321C00130000 | 2024-04-23 3:58PM EDT | 130.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NKE250321C00135000 | 2024-05-02 1:40PM EDT | 135.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NKE250321C00140000 | 2024-05-01 10:54AM EDT | 140.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250321P00047500 | 2024-05-02 1:55PM EDT | 47.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NKE250321P00050000 | 2024-05-02 10:28AM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE250321P00055000 | 2024-05-02 10:28AM EDT | 55.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE250321P00060000 | 2024-04-30 2:34PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE250321P00065000 | 2024-05-02 10:01AM EDT | 65.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| NKE250321P00070000 | 2024-05-02 9:54AM EDT | 70.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| NKE250321P00075000 | 2024-05-01 3:20PM EDT | 75.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 6.25% |
| NKE250321P00080000 | 2024-04-30 3:50PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 3.13% |
| NKE250321P00082500 | 2024-05-02 12:34PM EDT | 82.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NKE250321P00085000 | 2024-04-30 11:46AM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NKE250321P00087500 | 2024-05-02 9:51AM EDT | 87.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NKE250321P00090000 | 2024-05-02 12:13PM EDT | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NKE250321P00092500 | 2024-05-01 3:00PM EDT | 92.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE250321P00095000 | 2024-04-19 10:51AM EDT | 95.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NKE250321P00100000 | 2024-05-01 2:19PM EDT | 100.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE250321P00105000 | 2024-05-01 10:01AM EDT | 105.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE250321P00110000 | 2024-04-10 12:18PM EDT | 110.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250321P00115000 | 2024-04-11 2:42PM EDT | 115.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE250321P00125000 | 2024-05-02 9:49AM EDT | 125.00 | 33.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
