Deutsche Märkte schließen in 8 Stunden 27 Minuten
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,20 -2,00 (-0,09%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.177,67 -1.072,41 (-1,81%)
NIKE, Inc. (NKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00070000 | 2024-04-12 9:39AM EDT | 70.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 75.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00080000 | 2024-05-07 2:25PM EDT | 80.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00082000 | 2024-05-07 10:02AM EDT | 82.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00083000 | 2024-04-16 9:34AM EDT | 83.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00084000 | 2024-05-07 1:15PM EDT | 84.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00085000 | 2024-05-02 9:57AM EDT | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00086000 | 2024-05-02 9:33AM EDT | 86.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00087000 | 2024-05-07 11:23AM EDT | 87.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510C00088000 | 2024-05-03 11:47AM EDT | 88.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NKE240510C00089000 | 2024-05-07 10:36AM EDT | 89.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240510C00090000 | 2024-05-07 1:00PM EDT | 90.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240510C00091000 | 2024-05-07 1:14PM EDT | 91.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NKE240510C00092000 | 2024-05-07 3:59PM EDT | 92.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NKE240510C00093000 | 2024-05-07 3:59PM EDT | 93.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| NKE240510C00094000 | 2024-05-07 3:59PM EDT | 94.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 0.78% |
| NKE240510C00095000 | 2024-05-07 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7,319 | 0 | 3.13% |
| NKE240510C00096000 | 2024-05-07 3:57PM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 6.25% |
| NKE240510C00097000 | 2024-05-07 3:54PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| NKE240510C00098000 | 2024-05-07 1:26PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NKE240510C00099000 | 2024-05-07 9:41AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NKE240510C00100000 | 2024-05-07 3:10PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NKE240510C00101000 | 2024-05-07 3:43PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NKE240510C00102000 | 2024-05-07 12:19PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NKE240510C00103000 | 2024-05-07 10:42AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NKE240510C00104000 | 2024-05-07 11:15AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NKE240510C00105000 | 2024-05-06 1:32PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NKE240510C00106000 | 2024-04-29 10:06AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NKE240510C00107000 | 2024-04-26 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| NKE240510C00108000 | 2024-04-29 2:59PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NKE240510C00110000 | 2024-05-06 9:30AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00065000 | 2024-05-01 9:52AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NKE240510P00077000 | 2024-05-01 11:50AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NKE240510P00078000 | 2024-05-02 2:39PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NKE240510P00079000 | 2024-04-23 10:08AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 50.00% |
| NKE240510P00080000 | 2024-05-07 9:32AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NKE240510P00081000 | 2024-05-07 9:39AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 50.00% |
| NKE240510P00082000 | 2024-05-06 3:45PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NKE240510P00083000 | 2024-05-07 2:34PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| NKE240510P00084000 | 2024-05-07 2:17PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 25.00% |
| NKE240510P00085000 | 2024-05-07 10:20AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240510P00086000 | 2024-05-06 3:35PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NKE240510P00087000 | 2024-05-07 2:48PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NKE240510P00088000 | 2024-05-07 2:26PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NKE240510P00089000 | 2024-05-07 3:50PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| NKE240510P00090000 | 2024-05-07 3:42PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| NKE240510P00091000 | 2024-05-07 3:50PM EDT | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| NKE240510P00092000 | 2024-05-07 3:59PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,369 | 0 | 6.25% |
| NKE240510P00093000 | 2024-05-07 3:55PM EDT | 93.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| NKE240510P00094000 | 2024-05-07 3:49PM EDT | 94.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| NKE240510P00095000 | 2024-05-07 3:26PM EDT | 95.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| NKE240510P00096000 | 2024-05-03 3:54PM EDT | 96.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240510P00097000 | 2024-05-06 10:14AM EDT | 97.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240510P00098000 | 2024-05-01 3:20PM EDT | 98.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NKE240510P00099000 | 2024-04-11 1:57PM EDT | 99.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510P00100000 | 2024-05-06 9:41AM EDT | 100.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240510P00103000 | 2024-04-03 10:51AM EDT | 103.00 | 12.01 | 9.20 | 12.15 | 0.00 | - | 3 | 2 | 132.03% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 110.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 115.00 | 24.20 | 20.65 | 23.10 | 0.00 | - | 2 | 0 | 167.58% |
