Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.927,50 +2.426,22 (+4,22%)
NIKE, Inc. (NKE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426C00095000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.05 | 0.98 | 1.02 | -0.75 | -41.67% | 683 | 2,537 | 23.68% |
| NKE240503C00095000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 1.61 | 1.37 | 1.59 | -0.64 | -28.44% | 255 | 560 | 24.51% |
| NKE240510C00095000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 1.74 | 1.86 | 2.01 | -0.92 | -34.59% | 57 | 398 | 24.67% |
| NKE240517C00095000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 2.44 | 2.31 | 2.39 | -0.64 | -20.78% | 672 | 3,408 | 25.00% |
| NKE240524C00095000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 2.74 | 2.56 | 3.00 | -0.78 | -22.16% | 41 | 245 | 27.59% |
| NKE240531C00095000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 2.88 | 2.85 | 3.05 | -0.42 | -12.73% | 10 | 64 | 25.57% |
| NKE240621C00095000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 3.65 | 3.60 | 3.70 | -0.65 | -15.12% | 303 | 5,573 | 25.03% |
| NKE240719C00095000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 5.75 | 5.40 | 5.50 | -0.48 | -7.70% | 120 | 3,242 | 30.38% |
| NKE240920C00095000 | 2024-04-19 2:54PM EDT | 2024-09-20 | 7.11 | 6.90 | 7.00 | -0.59 | -7.66% | 11 | 1,871 | 29.49% |
| NKE241018C00095000 | 2024-04-19 12:39PM EDT | 2024-10-18 | 8.35 | 8.15 | 9.35 | -0.37 | -4.24% | 9 | 720 | 35.99% |
| NKE241220C00095000 | 2024-04-19 12:27PM EDT | 2024-12-20 | 10.25 | 7.80 | 9.95 | -0.25 | -2.38% | 3 | 1,408 | 32.97% |
| NKE250117C00095000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 10.85 | 10.45 | 10.65 | -0.51 | -4.49% | 40 | 6,097 | 33.39% |
| NKE250321C00095000 | 2024-04-19 12:58PM EDT | 2025-03-21 | 12.00 | 11.15 | 11.80 | +0.65 | +5.73% | 7 | 64 | 33.31% |
| NKE250620C00095000 | 2024-04-18 3:58PM EDT | 2025-06-20 | 14.04 | 11.65 | 14.45 | 0.00 | - | 3 | 257 | 36.13% |
| NKE251219C00095000 | 2024-04-15 10:04AM EDT | 2025-12-19 | 15.00 | 15.60 | 16.35 | 0.00 | - | 1 | 35 | 34.22% |
| NKE260116C00095000 | 2024-04-19 11:59AM EDT | 2026-01-16 | 17.45 | 15.50 | 16.85 | +0.22 | +1.28% | 1 | 209 | 34.49% |
| NKE261218C00095000 | 2024-04-19 11:40AM EDT | 2026-12-18 | 21.94 | 20.65 | 22.90 | +0.91 | +4.33% | 2 | 74 | 38.07% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426P00095000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 1.29 | 1.33 | 1.42 | +0.38 | +41.76% | 749 | 269 | 22.36% |
| NKE240503P00095000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 1.73 | 1.38 | 2.10 | +0.40 | +30.08% | 68 | 163 | 25.07% |
| NKE240510P00095000 | 2024-04-19 12:14PM EDT | 2024-05-10 | 1.77 | 2.09 | 2.54 | -0.10 | -5.35% | 48 | 96 | 25.34% |
| NKE240517P00095000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.40 | 2.41 | 2.45 | +0.45 | +23.08% | 734 | 1,946 | 21.08% |
| NKE240524P00095000 | 2024-04-19 1:39PM EDT | 2024-05-24 | 2.35 | 2.38 | 2.81 | -0.17 | -6.75% | 5 | 27 | 21.95% |
| NKE240531P00095000 | 2024-04-19 12:45PM EDT | 2024-05-31 | 2.68 | 1.93 | 3.90 | +0.14 | +5.51% | 9 | 18 | 28.55% |
| NKE240621P00095000 | 2024-04-19 2:58PM EDT | 2024-06-21 | 3.30 | 3.55 | 3.70 | +0.15 | +4.76% | 175 | 8,318 | 22.05% |
| NKE240719P00095000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 4.85 | 5.00 | 5.10 | +0.20 | +4.30% | 131 | 3,487 | 25.78% |
| NKE240920P00095000 | 2024-04-19 3:29PM EDT | 2024-09-20 | 5.80 | 6.00 | 6.15 | +0.18 | +3.20% | 34 | 2,838 | 24.11% |
| NKE241018P00095000 | 2024-04-19 11:35AM EDT | 2024-10-18 | 6.35 | 6.85 | 8.10 | -0.15 | -2.31% | 4 | 1,723 | 29.52% |
| NKE241220P00095000 | 2024-04-16 11:13AM EDT | 2024-12-20 | 7.75 | 8.00 | 8.15 | -0.80 | -9.36% | 1 | 1,779 | 25.60% |
| NKE250117P00095000 | 2024-04-19 3:29PM EDT | 2025-01-17 | 8.18 | 8.35 | 8.60 | +0.06 | +0.74% | 178 | 3,732 | 25.64% |
| NKE250321P00095000 | 2024-04-19 10:51AM EDT | 2025-03-21 | 8.51 | 8.60 | 9.20 | -0.91 | -9.66% | 26 | 334 | 24.78% |
| NKE250620P00095000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 9.80 | 10.00 | 11.40 | -0.06 | -0.61% | 588 | 6,604 | 27.42% |
| NKE251219P00095000 | 2024-04-18 10:44AM EDT | 2025-12-19 | 11.19 | 10.35 | 12.60 | 0.00 | - | 2 | 222 | 25.45% |
| NKE260116P00095000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 11.65 | 11.60 | 12.60 | 0.00 | - | 1 | 1,384 | 24.88% |
| NKE261218P00095000 | 2024-04-19 1:33PM EDT | 2026-12-18 | 13.75 | 13.60 | 16.50 | -0.26 | -1.86% | 3 | 227 | 26.58% |
