$74.02
-0.17-0.23%
In chiusura: -
$73.92
-0.1-0.14%
After hour: 6:17 PM EDT
Comments
Loading...
Nike (NYSE:NKE) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Nike a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Nike..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price45.45Aug 11, 2025
Change
6.0511.75%
Bid45.2
Ask48.55
volume2
Intrest4
Strike
27.5
27.5
Last Price0.03Aug 07, 2025
Change
-0%
Bid-
Ask0.77
volume0
Intrest5
Last Price44.35Aug 07, 2025
Change
-0%
Bid42.8
Ask46.05
volume0
Intrest104
Strike
30
30
Last Price0.04Jul 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest69
Last Price40.85Jun 27, 2025
Change
-0%
Bid39.7
Ask42.7
volume0
Intrest35
Strike
32.5
32.5
Last Price0.07Jun 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Last Price40Aug 06, 2025
Change
-0%
Bid37.7
Ask40.25
volume0
Intrest60
Strike
35
35
Last Price0.01Jul 07, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest39
Last Price35.3Jun 27, 2025
Change
-0%
Bid34.9
Ask37.7
volume0
Intrest58
Strike
37.5
37.5
Last Price0.02Jun 27, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest146
Last Price36.55Jul 07, 2025
Change
-0%
Bid32.7
Ask35.35
volume0
Intrest148
Strike
40
40
Last Price0.03Jul 24, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest1763
Last Price31.38Aug 11, 2025
Change
1.033.39%
Bid29.7
Ask32.7
volume1
Intrest96
Strike
42.5
42.5
Last Price0.02Jul 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest324
Last Price29.04Aug 11, 2025
Change
1.194.27%
Bid27.2
Ask30.35
volume2
Intrest403
Strike
45
45
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest6438
Last Price24.8Jul 16, 2025
Change
-0%
Bid26
Ask28.6
volume0
Intrest273
Strike
47.5
47.5
Last Price0.01Aug 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest642
Last Price26.3Jul 23, 2025
Change
-0%
Bid22.8
Ask26.05
volume0
Intrest396
Strike
50
50
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5947
Last Price20.32Jul 18, 2025
Change
-0%
Bid21.45
Ask22.4
volume0
Intrest227
Strike
52.5
52.5
Last Price0.05Aug 11, 2025
Change
0.0125%
Bid-
Ask0.1
volume1
Intrest851
Last Price19.29Aug 07, 2025
Change
-0%
Bid18.9
Ask19.55
volume0
Intrest3896
Strike
55
55
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest20320
Last Price17.06Aug 08, 2025
Change
-0%
Bid16.4
Ask17.4
volume0
Intrest3011
Strike
57.5
57.5
Last Price0.01Aug 11, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume45
Intrest6049
Last Price14.52Aug 11, 2025
Change
0.513.64%
Bid13.95
Ask14.65
volume12
Intrest9386
Strike
60
60
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest14829
Last Price13.92Aug 08, 2025
Change
-0%
Bid12.45
Ask15.1
volume0
Intrest5
Strike
61
61
Last Price0.02Aug 08, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1
Last Price16.45Jul 29, 2025
Change
-0%
Bid11.6
Ask14.1
volume0
Intrest6
Strike
62
62
Last Price0.05Aug 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price11.1Aug 11, 2025
Change
1.411.2%
Bid11.45
Ask12.25
volume7
Intrest2771
Strike
62.5
62.5
Last Price0.01Aug 11, 2025
Change
0.0480%
Bid-
Ask0.01
volume19
Intrest5372
Last Price10.3Aug 11, 2025
Change
3.6526.16%
Bid10.95
Ask13
volume20
Intrest3
Strike
63
63
Last Price0.07Aug 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest69
Last Price11.8Aug 06, 2025
Change
-0%
Bid9.85
Ask12
volume0
Intrest16
Strike
64
64
Last Price0.05Aug 11, 2025
Change
0.03150%
Bid-
Ask0.02
volume1
Intrest10
Last Price9.1Aug 11, 2025
Change
0.060.66%
Bid9.05
Ask9.4
volume47
Intrest3859
Strike
65
65
Last Price0.02Aug 11, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume43
Intrest8932
Last Price8Aug 11, 2025
Change
0.45.26%
Bid8
Ask8.7
volume9
Intrest21
Strike
66
66
Last Price0.04Aug 08, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest55
Last Price7.2Aug 11, 2025
Change
0.34.35%
Bid7.05
Ask7.55
volume1
Intrest44
Strike
67
67
Last Price0.03Aug 11, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume27
Intrest212
Last Price6.48Aug 11, 2025
Change
0.45.81%
Bid6.55
Ask6.8
volume21
Intrest6052
Strike
67.5
67.5
Last Price0.04Aug 11, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume66
Intrest10718
Last Price5.75Aug 11, 2025
Change
0.254.17%
Bid6.05
Ask6.35
volume14
Intrest79
Strike
68
68
Last Price0.06Aug 11, 2025
Change
0.0225%
Bid-
Ask0.06
volume62
Intrest2272
Last Price4.69Aug 11, 2025
Change
0.397.68%
Bid5.1
Ask5.25
volume1
Intrest135
Strike
69
69
Last Price0.09Aug 11, 2025
Change
0.0110%
Bid0.05
Ask0.09
volume78
Intrest263
Last Price4.15Aug 11, 2025
Change
0.153.49%
Bid4.15
Ask4.3
volume101
Intrest9373
Strike
70
70
Last Price0.1Aug 11, 2025
Change
0.0637.5%
Bid0.1
Ask0.11
volume426
Intrest14139
Last Price2.99Aug 11, 2025
Change
0.5615.77%
Bid3.25
Ask3.35
volume33
Intrest99
Strike
71
71
Last Price0.19Aug 11, 2025
Change
0.0726.92%
Bid0.18
Ask0.21
volume225
Intrest2144
Last Price2.07Aug 11, 2025
Change
0.4718.5%
Bid2.36
Ask2.5
volume146
Intrest62
Strike
72
72
Last Price0.35Aug 11, 2025
Change
0.0818.6%
Bid0.34
Ask0.37
volume565
Intrest4803
Last Price2.11Aug 11, 2025
Change
0.125.38%
Bid2.04
Ask2.12
volume107
Intrest4453
Strike
72.5
72.5
Last Price0.47Aug 11, 2025
Change
0.0814.55%
Bid0.45
Ask0.48
volume350
Intrest16072
Last Price1.65Aug 11, 2025
Change
0.2513.16%
Bid1.69
Ask1.81
volume332
Intrest289
Strike
73
73
Last Price0.63Aug 11, 2025
Change
0.068.7%
Bid0.59
Ask0.63
volume362
Intrest3985
Last Price1.08Aug 11, 2025
Change
0.2317.56%
Bid1.1
Ask1.15
volume1474
Intrest1210
Strike
74
74
Last Price1.05Aug 11, 2025
Change
0.032.78%
Bid0.99
Ask1.04
volume440
Intrest4643
Last Price0.7Aug 11, 2025
Change
0.1416.67%
Bid0.67
Ask0.71
volume3512
Intrest6392
Strike
75
75
Last Price1.45Aug 11, 2025
Change
0.2615.2%
Bid1.56
Ask1.66
volume349
Intrest3895
Last Price0.38Aug 11, 2025
Change
0.1426.92%
Bid0.38
Ask0.43
volume1312
Intrest2306
Strike
76
76
Last Price2.17Aug 11, 2025
Change
0.073.13%
Bid2.24
Ask2.36
volume61
Intrest2320
Last Price0.24Aug 11, 2025
Change
0.0620%
Bid0.22
Ask0.26
volume396
Intrest1489
Strike
77
77
Last Price3.14Aug 11, 2025
Change
0.196.44%
Bid3.05
Ask3.2
volume114
Intrest609
Last Price0.18Aug 11, 2025
Change
0.0728%
Bid0.17
Ask0.19
volume273
Intrest9731
Strike
77.5
77.5
Last Price3.7Aug 11, 2025
Change
0.154.23%
Bid3.55
Ask3.65
volume13
Intrest1220
Last Price0.14Aug 11, 2025
Change
0.0733.33%
Bid0.13
Ask0.16
volume147
Intrest3749
Strike
78
78
Last Price4.52Aug 11, 2025
Change
0.5714.43%
Bid3.95
Ask4.15
volume4
Intrest316
Last Price0.1Aug 11, 2025
Change
0.0533.33%
Bid0.09
Ask0.12
volume225
Intrest881
Strike
79
79
Last Price5.15Aug 08, 2025
Change
-0%
Bid4.95
Ask5.1
volume0
Intrest773
Last Price0.07Aug 11, 2025
Change
0.0330%
Bid0.06
Ask0.07
volume1070
Intrest20850
Strike
80
80
Last Price6.2Aug 11, 2025
Change
0.040.65%
Bid5.9
Ask6.05
volume35
Intrest1071
Last Price0.04Aug 11, 2025
Change
0.0342.86%
Bid0.04
Ask0.06
volume37
Intrest598
Strike
81
81
Last Price7.88Aug 11, 2025
Change
0.658.99%
Bid6.65
Ask7.05
volume1
Intrest58
Last Price0.06Aug 11, 2025
Change
0.0225%
Bid0.02
Ask0.09
volume29
Intrest276
Strike
82
82
Last Price7.41Aug 05, 2025
Change
-0%
Bid7.8
Ask9.3
volume0
Intrest26
Last Price0.03Aug 11, 2025
Change
0.0457.14%
Bid0.03
Ask0.04
volume87
Intrest3168
Strike
82.5
82.5
Last Price8.7Aug 08, 2025
Change
-0%
Bid7.75
Ask8.55
volume0
Intrest198
Last Price0.04Aug 11, 2025
Change
0.0342.86%
Bid0.01
Ask0.06
volume17
Intrest139
Strike
83
83
Last Price9Aug 08, 2025
Change
-0%
Bid8.2
Ask10.35
volume0
Intrest15
Last Price0.06Aug 11, 2025
Change
0.0120%
Bid0.01
Ask0.05
volume5
Intrest155
Strike
84
84
Last Price10.1Aug 08, 2025
Change
-0%
Bid9.8
Ask11.9
volume0
Intrest28
Last Price0.03Aug 11, 2025
Change
-0%
Bid0.01
Ask0.04
volume57
Intrest4362
Strike
85
85
Last Price11.65Aug 08, 2025
Change
-0%
Bid10.05
Ask12.2
volume0
Intrest81
Last Price0.01Aug 11, 2025
Change
0.0375%
Bid-
Ask0.08
volume13
Intrest516
Strike
87.5
87.5
Last Price13.75Aug 08, 2025
Change
-0%
Bid12.7
Ask15.4
volume0
Intrest16
Last Price0.01Aug 11, 2025
Change
-0%
Bid0.01
Ask0.02
volume152
Intrest8992
Strike
90
90
Last Price15.29Jul 31, 2025
Change
-0%
Bid15.1
Ask17.9
volume0
Intrest1
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest566
Strike
95
95
Last Price20.55Jul 22, 2025
Change
-0%
Bid20.7
Ask22.9
volume0
Intrest1
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.03
volume5
Intrest788
Strike
100
100
Last Price37.7May 15, 2025
Change
-0%
Bid25.4
Ask27.9
volume0
Intrest0
Last Price0.02Aug 11, 2025
Change
0.0250%
Bid-
Ask0.01
volume3
Intrest182
Strike
105
105
Last Price-
Change
-
Bid30.2
Ask32.9
volume0
Intrest0
Last Price0.04Aug 06, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest35
Strike
110
110
Last Price29Feb 26, 2025
Change
-0%
Bid35.6
Ask37.9
volume0
Intrest0
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest111
Strike
115
115
Last Price42.75Jun 27, 2025
Change
-0%
Bid39.1
Ask42.9
volume0
Intrest0
Last Price0.02Jul 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest312
Strike
120
120
Last Price45.85Jul 08, 2025
Change
-0%
Bid45.6
Ask47.9
volume0
Intrest0