Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.375,11 -1.663,25 (-2,87%)
NIKE, Inc. (NKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00080000 | 2024-05-07 2:25PM EDT | 2024-05-10 | 13.55 | 9.10 | 13.05 | 0.00 | - | 1 | 3 | 148.05% |
| NKE240517C00080000 | 2024-04-23 12:22PM EDT | 2024-05-17 | 14.75 | 9.25 | 13.20 | 0.00 | - | 1 | 125 | 61.72% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 2024-05-24 | 12.60 | 9.35 | 13.30 | 0.00 | - | 10 | 10 | 92.77% |
| NKE240607C00080000 | 2024-05-01 10:41AM EDT | 2024-06-07 | 11.28 | 9.50 | 13.40 | 0.00 | - | - | 1 | 68.04% |
| NKE240621C00080000 | 2024-05-07 1:29PM EDT | 2024-06-21 | 11.40 | 11.10 | 11.70 | -2.45 | -17.69% | 2 | 2,598 | 35.16% |
| NKE240719C00080000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 12.75 | 12.25 | 12.50 | -2.20 | -14.72% | 17 | 111 | 35.57% |
| NKE240920C00080000 | 2024-05-10 1:24PM EDT | 2024-09-20 | 14.00 | 11.85 | 13.65 | -2.00 | -12.50% | 2 | 277 | 33.15% |
| NKE241018C00080000 | 2024-04-26 2:44PM EDT | 2024-10-18 | 17.31 | 14.05 | 14.70 | 0.00 | - | 5 | 354 | 35.68% |
| NKE241220C00080000 | 2024-05-02 9:42AM EDT | 2024-12-20 | 16.81 | 15.65 | 17.80 | 0.00 | - | 1 | 105 | 43.26% |
| NKE250117C00080000 | 2024-05-10 1:53PM EDT | 2025-01-17 | 17.00 | 15.40 | 16.55 | -1.65 | -8.85% | 5 | 206 | 35.95% |
| NKE250321C00080000 | 2024-05-07 3:38PM EDT | 2025-03-21 | 19.61 | 16.40 | 17.65 | 0.00 | - | 3 | 95 | 35.98% |
| NKE250620C00080000 | 2024-05-09 11:51AM EDT | 2025-06-20 | 20.98 | 18.65 | 20.65 | 0.00 | - | 1 | 73 | 40.70% |
| NKE251219C00080000 | 2024-04-29 9:51AM EDT | 2025-12-19 | 24.20 | 21.15 | 21.80 | 0.00 | - | 1 | 19 | 36.68% |
| NKE260116C00080000 | 2024-05-06 10:04AM EDT | 2026-01-16 | 22.50 | 20.90 | 23.15 | -0.65 | -2.81% | 1 | 87 | 39.09% |
| NKE261218C00080000 | 2024-05-10 10:12AM EDT | 2026-12-18 | 26.80 | 25.10 | 26.55 | -1.70 | -5.96% | 4 | 39 | 38.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00080000 | 2024-05-07 9:32AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 314 | 98.44% |
| NKE240517P00080000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 77 | 1,343 | 43.75% |
| NKE240524P00080000 | 2024-05-08 11:21AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.09 | 0.00 | - | 1 | 115 | 35.35% |
| NKE240531P00080000 | 2024-05-09 10:11AM EDT | 2024-05-31 | 0.06 | 0.03 | 0.09 | 0.00 | - | 1 | 41 | 29.20% |
| NKE240607P00080000 | 2024-05-08 11:21AM EDT | 2024-06-07 | 0.09 | 0.05 | 0.59 | 0.00 | - | 1 | 14 | 39.55% |
| NKE240614P00080000 | 2024-05-09 1:17PM EDT | 2024-06-14 | 0.20 | 0.16 | 0.56 | +0.14 | +233.33% | 2 | 8 | 34.96% |
| NKE240621P00080000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.24 | +0.07 | +43.75% | 12 | 6,952 | 25.59% |
| NKE240719P00080000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 0.95 | 0.88 | 1.13 | +0.19 | +25.00% | 517 | 7,646 | 31.40% |
| NKE240920P00080000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 1.63 | 1.63 | 1.75 | +0.25 | +18.12% | 11 | 4,961 | 27.19% |
| NKE241018P00080000 | 2024-05-10 2:35PM EDT | 2024-10-18 | 2.35 | 2.31 | 2.49 | +0.17 | +7.80% | 74 | 3,140 | 28.97% |
| NKE241220P00080000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 3.24 | 3.20 | 3.30 | +0.44 | +15.71% | 6 | 3,850 | 28.27% |
| NKE250117P00080000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 3.55 | 3.55 | 3.65 | +0.45 | +14.52% | 112 | 8,664 | 28.12% |
| NKE250321P00080000 | 2024-05-10 3:41PM EDT | 2025-03-21 | 4.25 | 4.10 | 4.35 | +0.50 | +13.33% | 1 | 1,288 | 27.72% |
| NKE250620P00080000 | 2024-05-10 3:46PM EDT | 2025-06-20 | 5.09 | 4.15 | 5.30 | +0.29 | +6.04% | 3 | 7,457 | 27.41% |
| NKE251219P00080000 | 2024-05-10 3:41PM EDT | 2025-12-19 | 6.65 | 6.40 | 7.00 | +0.75 | +12.71% | 4 | 1,370 | 27.11% |
| NKE260116P00080000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 6.85 | 6.85 | 7.05 | +0.70 | +11.38% | 2,010 | 2,623 | 26.61% |
| NKE261218P00080000 | 2024-05-10 3:41PM EDT | 2026-12-18 | 8.88 | 6.75 | 9.10 | +1.12 | +14.43% | 32 | 78 | 25.44% |
