Deutsche Märkte geschlossen

NIKE, Inc. (NKE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
108,00+1,56 (+1,47%)
Börsenschluss: 04:00PM EDT
108,78 +0,78 (+0,72%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NKE220617C000650002021-12-01 1:27PM EDT65.00105.55101.35102.450.00-11011,316.80%
NKE220617C000700002021-10-21 12:50PM EDT70.0091.30103.20106.700.00-141,548.44%
NKE220617C000750002021-11-10 7:57AM EDT75.0077.6193.1594.650.00--11,039.45%
NKE220617C000800002021-11-10 7:57AM EDT80.0092.1089.1088.900.00-22931.45%
NKE220617C000850002021-12-02 4:54PM EDT85.0085.0081.6582.850.00-825811.77%
NKE220617C000900002021-10-28 1:26PM EDT90.0074.1977.2079.900.00-216763.18%
NKE220617C000950002021-12-27 10:51AM EDT95.0071.6066.9568.950.00-2105624.24%
NKE220617C001000002021-12-23 1:10PM EDT100.0067.5462.7564.150.00-1759581.69%
NKE220617C001050002021-12-30 11:56AM EDT105.0064.1557.8059.600.00-7134539.70%
NKE220617C001100002021-12-21 10:33AM EDT110.0061.4853.1054.450.00-130498.85%
NKE220617C001150002021-12-02 11:20AM EDT115.0055.6552.6553.450.00-152503.78%
NKE220617C001200002021-12-21 3:26PM EDT120.0049.0943.6544.600.00-4677426.49%
NKE220617C001250002021-12-21 3:23PM EDT125.0044.7239.1039.950.00-6312394.97%
NKE220617C001300002021-12-29 4:03PM EDT130.0041.4534.6535.450.00-1345365.58%
NKE220617C001350002022-01-04 3:14PM EDT135.0034.1530.3031.000.00-101,138337.49%
NKE220617C001400002022-01-04 3:23PM EDT140.0029.7526.1527.000.00-5851312.48%
NKE220617C001450002022-01-05 11:14AM EDT145.0024.7022.3023.05+0.25+1.02%11,055288.82%
NKE220617C001500002022-01-05 1:26PM EDT150.0020.6918.7519.50+0.44+2.17%1447267.65%
NKE220617C001550002022-01-04 2:37PM EDT155.0018.5315.6016.050.00-6450247.80%
NKE220617C001600002022-01-05 4:37PM EDT160.0013.5012.7013.20-1.95-12.62%139,164230.49%
NKE220617C001650002022-01-05 1:46PM EDT165.0011.3210.2010.70-1.60-12.38%22,933215.14%
NKE220617C001700002022-01-05 3:26PM EDT170.008.858.058.60-1.45-14.08%462,093201.66%
NKE220617C001750002022-01-05 4:12PM EDT175.006.656.506.75-1.59-19.30%972,168190.65%
NKE220617C001800002022-01-05 1:49PM EDT180.005.685.055.35-0.67-10.55%68651180.79%
NKE220617C001850002022-01-04 3:07PM EDT185.005.103.904.150.00-4446171.95%
NKE220617C001900002022-01-05 4:02PM EDT190.003.153.053.30-0.90-22.22%6326165.53%
NKE220617C001950002022-01-05 1:37PM EDT195.002.672.432.59-0.48-15.24%2991160.21%
NKE220617C002000002022-01-05 4:03PM EDT200.002.011.872.08-0.49-19.60%111,904155.47%
NKE220617C002100002022-01-05 3:33PM EDT210.001.271.161.83-0.30-19.11%5294154.20%
NKE220617C002200002022-01-04 10:59AM EDT220.001.020.781.610.00-1576154.79%
NKE220617C002300002021-12-29 2:15PM EDT230.000.950.390.870.00-1172144.34%
NKE220617C002400002021-12-21 3:32PM EDT240.000.920.241.240.00-107176154.69%
NKE220617C002500002022-01-05 11:01AM EDT250.000.400.140.83-0.33-45.21%4262150.29%
NKE220617C002600002022-01-05 12:23PM EDT260.000.320.190.75-0.31-49.21%1852155.08%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NKE220617P000650002021-12-21 2:37PM EDT65.000.080.020.420.00-16796.48%
NKE220617P000700002021-11-10 7:57AM EDT70.000.590.080.580.00-2090.23%
NKE220617P000750002021-12-27 11:17AM EDT75.000.350.140.640.00-2180.47%
NKE220617P000800002022-01-05 11:07AM EDT80.000.350.230.81-0.07-16.67%531272.85%
NKE220617P000850002021-12-29 12:16PM EDT85.000.680.200.720.00-118259.08%
NKE220617P000900002021-12-28 4:36PM EDT90.000.540.280.800.00-532655.13%
NKE220617P000950002021-12-10 10:30AM EDT95.000.910.330.970.00-27145.46%
NKE220617P001000002022-01-05 11:07AM EDT100.000.630.562.78-0.11-14.86%51,73652.73%
NKE220617P001050002021-12-23 11:07AM EDT105.001.060.491.060.00-14580119.46%
NKE220617P001100002021-12-31 3:38PM EDT110.001.100.972.230.00-12,0827.59%
NKE220617P001150002022-01-05 12:08PM EDT115.001.101.221.33-0.17-13.39%103,1980.00%
NKE220617P001200002022-01-04 4:29PM EDT120.001.391.511.610.00-211,5570.00%
NKE220617P001250002022-01-03 10:59AM EDT125.002.031.892.000.00-19080.00%
NKE220617P001300002022-01-04 1:55PM EDT130.002.212.422.540.00-22,4170.00%
NKE220617P001350002022-01-04 1:36PM EDT135.002.753.103.300.00-121,4460.00%
NKE220617P001400002022-01-05 4:23PM EDT140.004.053.954.25+0.65+19.12%1451,9740.00%
NKE220617P001450002022-01-05 3:33PM EDT145.005.055.055.35+0.40+8.60%381,2400.00%
NKE220617P001500002022-01-05 2:10PM EDT150.005.936.606.75+0.33+5.89%16620.00%
NKE220617P001550002022-01-05 3:02PM EDT155.007.458.258.55+0.45+6.43%12,4600.00%
NKE220617P001600002022-01-04 11:17AM EDT160.009.6510.4010.700.00-42,0370.00%
NKE220617P001650002022-01-05 2:03PM EDT165.0011.9112.8513.25+0.30+2.58%51,5420.00%
NKE220617P001700002022-01-05 3:11PM EDT170.0015.0515.7516.20+1.56+11.56%121,4070.00%
NKE220617P001750002021-12-30 10:32AM EDT175.0016.0618.9019.450.00-43740.00%
NKE220617P001800002022-01-03 4:30PM EDT180.0021.6022.5023.000.00-112270.00%
NKE220617P001850002021-12-27 3:34PM EDT185.0023.8126.1527.000.00-1730.00%
NKE220617P001900002021-12-21 12:42PM EDT190.0028.0130.0531.100.00-8150.00%
NKE220617P001950002021-12-20 11:07AM EDT195.0041.0034.4035.500.00-1650.00%
NKE220617P002000002021-12-28 4:34PM EDT200.0036.3639.1040.000.00-11370.00%
NKE220617P002100002021-12-30 11:45AM EDT210.0043.7048.4049.250.00-71150.00%
NKE220617P002200002021-12-22 1:37PM EDT220.0055.7057.9058.850.00-1190.00%
NKE220617P002300002021-11-10 7:57AM EDT230.0060.5561.8062.450.00-160.00%
NKE220617P002400002021-11-10 7:57AM EDT240.0075.9071.6073.600.00-1360.00%
NKE220617P002500002021-11-10 7:57AM EDT250.00101.7581.1083.000.00--10.00%