NKE - NIKE, Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年4月3日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NKE200403C000350002020-03-24 9:30AM EDT35.0031.6545.9050.250.00-55557.23%
NKE200403C000400002020-03-27 9:54AM EDT40.0040.1540.9045.20+12.00+42.63%1510480.18%
NKE200403C000450002020-03-26 11:22AM EDT45.0040.4035.9040.20+40.40+∞%-4416.11%
NKE200403C000500002020-03-27 12:40PM EDT50.0033.4530.9035.20+16.50+97.35%63358.79%
NKE200403C000560002020-03-26 12:28PM EDT56.0029.4024.9029.150.00-15293.95%
NKE200403C000570002020-03-23 10:23AM EDT57.0026.3523.9028.100.00-16281.74%
NKE200403C000580002020-03-26 1:27PM EDT58.0025.2522.9027.200.00-44276.95%
NKE200403C000590002020-03-24 6:20PM EDT59.0024.8521.9026.30-0.35-1.39%610272.07%
NKE200403C000600002020-03-24 3:30PM EDT60.0020.2620.9024.90+7.64+60.54%52243.85%
NKE200403C000620002020-03-24 3:30PM EDT62.0011.1218.9023.200.00-315239.45%
NKE200403C000630002020-03-24 3:25PM EDT63.0018.6518.0022.55+2.30+14.07%3598.83%
NKE200403C000640002020-03-25 11:09AM EDT64.0017.0017.1021.600.00-69109.18%
NKE200403C000650002020-03-27 12:59PM EDT65.0018.9916.1020.25-2.06-9.79%2100214.36%
NKE200403C000660002020-03-26 10:28AM EDT66.0018.5015.1019.300.00-111207.37%
NKE200403C000670002020-03-25 3:38PM EDT67.0015.5014.1018.350.00-410200.34%
NKE200403C000680002020-03-27 12:59PM EDT68.0017.4613.1017.65-0.04-0.23%64890.63%
NKE200403C000690002020-03-27 10:39AM EDT69.0013.1712.3015.20+0.87+7.07%630136.91%
NKE200403C000700002020-03-27 12:44PM EDT70.0014.1511.3015.55-0.50-3.41%513984.77%
NKE200403C000710002020-03-27 3:32PM EDT71.0015.1010.6514.70+2.58+20.61%2210896.39%
NKE200403C000720002020-03-27 2:40PM EDT72.0012.059.8013.55-0.40-3.21%228789.94%
NKE200403C000730002020-03-27 3:27PM EDT73.0013.1710.5512.30+2.20+20.05%858115.72%
NKE200403C000740002020-03-26 1:56PM EDT74.0010.428.3511.550.00-21289.65%
NKE200403C000750002020-03-27 3:57PM EDT75.008.687.959.65-3.64-29.55%247276.37%
NKE200403C000760002020-03-27 3:59PM EDT76.008.606.108.65-0.88-9.28%72299.56%
NKE200403C000770002020-03-27 12:15PM EDT77.009.607.208.85+1.03+12.02%2333102.49%
NKE200403C000780002020-03-27 1:20PM EDT78.008.335.258.55+1.48+21.61%1410090.14%
NKE200403C000790002020-03-27 3:46PM EDT79.006.725.057.00-0.28-4.00%587284.72%
NKE200403C000800002020-03-27 3:52PM EDT80.004.404.456.25-2.05-31.78%4618783.89%
NKE200403C000810002020-03-27 3:11PM EDT81.004.753.505.45-0.25-5.00%245377.15%
NKE200403C000820002020-03-27 3:49PM EDT82.004.253.354.70-1.02-19.35%27812579.88%
NKE200403C000830002020-03-27 3:48PM EDT83.003.662.344.30-0.54-12.86%31514575.39%
NKE200403C000840002020-03-27 3:58PM EDT84.002.972.203.95-0.18-5.71%17510080.62%
NKE200403C000850002020-03-27 3:49PM EDT85.002.641.463.60-0.32-10.81%48425077.69%
NKE200403C000860002020-03-27 3:53PM EDT86.002.071.452.96-0.64-23.62%2858078.91%
NKE200403C000865002020-03-27 3:21PM EDT86.502.051.002.94-0.90-30.51%3068077.30%
NKE200403C000870002020-03-27 3:49PM EDT87.001.990.492.39+0.12+6.42%702567.77%
NKE200403C000875002020-03-27 3:29PM EDT87.502.240.002.38-0.07-3.03%3025264.75%
NKE200403C000880002020-03-27 3:46PM EDT88.001.820.002.12+0.12+7.06%9226164.60%
NKE200403C000885002020-03-27 3:36PM EDT88.501.910.962.75-0.05-2.55%106089.84%
NKE200403C000890002020-03-27 3:56PM EDT89.001.401.001.78+0.08+6.06%318780.76%
NKE200403C000900002020-03-27 3:56PM EDT90.001.080.991.88-0.19-14.96%25532388.72%
NKE200403C000910002020-03-27 3:48PM EDT91.000.890.601.40-0.18-16.82%457381.74%
NKE200403C000915002020-03-27 3:46PM EDT91.500.860.001.20+0.06+7.50%615370.51%
NKE200403C000920002020-03-27 3:19PM EDT92.001.000.390.950.00-2410975.88%
NKE200403C000925002020-03-27 3:13PM EDT92.500.860.501.07+0.16+22.86%72382.86%
NKE200403C000930002020-03-27 3:18PM EDT93.000.710.400.92-0.14-16.47%96480.76%
NKE200403C000935002020-03-27 9:51AM EDT93.500.250.061.13-1.15-82.14%11480.66%
NKE200403C000945002020-03-26 1:37PM EDT94.500.560.000.640.00-26272.17%
NKE200403C000950002020-03-27 3:28PM EDT95.000.580.200.75+0.16+38.10%4012782.52%
NKE200403C000955002020-03-27 2:33PM EDT95.500.350.120.90+0.03+9.38%31686.52%
NKE200403C000960002020-03-27 3:02PM EDT96.000.350.000.80+0.07+25.00%71783.20%
NKE200403C000965002020-03-26 2:35PM EDT96.500.290.100.72-0.10-25.64%51185.94%
NKE200403C000970002020-03-25 3:31PM EDT97.000.320.010.57+0.08+33.33%1681.05%
NKE200403C000975002020-03-27 12:53PM EDT97.500.230.070.57-0.26-53.06%63584.96%
NKE200403C000980002020-03-23 3:54PM EDT98.000.150.000.740.00-22390.04%
NKE200403C000985002020-03-03 11:00AM EDT98.502.150.001.120.00-17102.34%
NKE200403C000990002020-03-25 1:47PM EDT99.000.250.000.690.00-25092.68%
NKE200403C000995002020-03-27 2:15PM EDT99.500.160.000.24-0.06-27.27%12176.37%
NKE200403C001000002020-03-27 3:20PM EDT100.000.180.060.27-0.02-10.00%432182.81%
NKE200403C001010002020-03-27 11:22AM EDT101.000.170.050.64-0.15-46.87%332100.59%
NKE200403C001020002020-03-24 3:50PM EDT102.000.380.000.490.00-12897.07%
NKE200403C001030002020-03-26 3:05PM EDT103.000.420.000.550.00-34428103.03%
NKE200403C001040002020-03-23 3:51PM EDT104.000.100.000.850.00-336117.19%
NKE200403C001050002020-02-24 11:09AM EDT105.000.560.000.190.00-101591.02%
NKE200403C001060002020-03-26 3:53PM EDT106.000.010.000.30-0.12-92.31%396101.56%
NKE200403C001070002020-03-03 2:53PM EDT107.000.250.000.170.00-3795.31%
NKE200403C001080002020-03-19 11:17AM EDT108.001.330.001.880.00-44159.96%
NKE200403C001090002020-02-19 1:50PM EDT109.001.140.003.800.00-21202.44%
NKE200403C001100002020-03-05 10:31AM EDT110.000.100.000.140.00-127101.17%
NKE200403C001110002020-03-25 3:01PM EDT111.000.100.000.800.00-1021140.23%
NKE200403C001120002020-03-12 3:32PM EDT112.000.960.001.750.00-12172.07%
NKE200403C001140002020-03-27 6:28AM EDT114.000.270.000.830.00--0151.17%
認沽盤範圍2020年4月3日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NKE200403P000350002020-03-25 1:13PM EDT35.000.010.000.010.00-28165225.00%
NKE200403P000400002020-03-27 3:55PM EDT40.000.020.010.02+0.01+100.00%19383209.38%
NKE200403P000450002020-03-26 12:41PM EDT45.000.010.000.020.00-4121171.88%
NKE200403P000500002020-03-27 3:04PM EDT50.000.020.010.02-0.01-33.33%106912150.00%
NKE200403P000550002020-03-27 3:24PM EDT55.000.040.010.04-0.07-63.64%26711131.25%
NKE200403P000560002020-03-25 3:53PM EDT56.000.150.000.650.00-611185.94%
NKE200403P000570002020-03-26 11:41AM EDT57.000.090.010.15+0.05+125.00%1013140.63%
NKE200403P000580002020-03-27 3:49PM EDT58.000.060.060.17-0.10-62.50%61187142.58%
NKE200403P000590002020-03-27 3:42PM EDT59.000.070.000.09-0.07-50.00%36107119.14%
NKE200403P000600002020-03-27 3:40PM EDT60.000.090.070.10-0.03-25.00%68654125.00%
NKE200403P000610002020-03-26 11:14AM EDT61.000.140.000.120.00-102275113.28%
NKE200403P000620002020-03-27 3:56PM EDT62.000.130.100.23-0.07-35.00%13781127.34%
NKE200403P000630002020-03-27 1:43PM EDT63.000.120.000.34-0.05-29.41%251122.07%
NKE200403P000640002020-03-27 3:40PM EDT64.000.160.030.18-0.02-11.11%1463106.64%
NKE200403P000650002020-03-27 3:16PM EDT65.000.180.120.23-0.01-5.26%69377111.13%
NKE200403P000660002020-03-27 2:52PM EDT66.000.180.000.400.00-29333108.20%
NKE200403P000670002020-03-27 2:35PM EDT67.000.240.020.47-0.03-11.11%16109106.64%
NKE200403P000680002020-03-27 3:16PM EDT68.000.310.000.40+0.02+6.90%2358196.48%
NKE200403P000690002020-03-27 3:47PM EDT69.000.250.230.40-0.15-37.50%36165100.39%
NKE200403P000700002020-03-27 3:59PM EDT70.000.450.200.46+0.09+25.00%82645395.31%
NKE200403P000710002020-03-27 3:54PM EDT71.000.550.031.53+0.05+10.00%242133113.57%
NKE200403P000720002020-03-27 3:17PM EDT72.000.600.171.03+0.02+3.45%3719498.05%
NKE200403P000730002020-03-27 3:28PM EDT73.000.590.700.75-0.11-15.71%5422696.97%
NKE200403P000740002020-03-27 3:53PM EDT74.000.870.501.26+0.10+12.99%154996.19%
NKE200403P000750002020-03-27 3:59PM EDT75.001.000.991.20-0.09-8.26%39033196.68%
NKE200403P000760002020-03-27 3:57PM EDT76.001.180.781.86+0.15+14.56%455596.39%
NKE200403P000770002020-03-27 3:38PM EDT77.001.370.001.53+0.14+11.38%405469.97%
NKE200403P000780002020-03-27 3:41PM EDT78.001.741.202.20-0.49-21.97%8311591.02%
NKE200403P000790002020-03-27 3:14PM EDT79.001.851.501.97-0.03-1.60%5213983.11%
NKE200403P000800002020-03-27 3:53PM EDT80.002.102.152.24-0.10-4.55%25034385.84%
NKE200403P000810002020-03-27 3:43PM EDT81.002.352.502.76-0.60-20.34%392586.62%
NKE200403P000820002020-03-27 3:48PM EDT82.002.922.733.40+0.20+7.35%753786.38%
NKE200403P000830002020-03-27 3:54PM EDT83.003.403.303.40-0.25-6.85%3218981.49%
NKE200403P000840002020-03-27 3:12PM EDT84.003.853.304.10-0.05-1.28%18313277.20%
NKE200403P000850002020-03-27 3:44PM EDT85.004.293.604.65+0.44+11.43%8922573.54%
NKE200403P000860002020-03-27 3:26PM EDT86.004.753.756.10+0.45+10.47%65177.69%
NKE200403P000865002020-03-27 11:05AM EDT86.505.902.726.40+1.55+35.63%94260.06%
NKE200403P000870002020-03-26 2:50PM EDT87.005.653.306.70+0.75+15.31%31162.21%
NKE200403P000875002020-03-26 3:28PM EDT87.505.303.557.200.00-429762.40%
NKE200403P000880002020-03-27 3:48PM EDT88.006.004.007.30+0.85+16.50%83159.38%
NKE200403P000885002020-03-26 11:54AM EDT88.508.754.107.95+3.95+82.29%12358.69%
NKE200403P000890002020-03-27 3:58PM EDT89.006.905.757.60+0.56+8.83%10866.55%
NKE200403P000900002020-03-27 12:32PM EDT90.007.855.358.05+1.85+30.83%10064484.23%
NKE200403P000910002020-03-20 3:49PM EDT91.0023.306.209.800.00-11051.27%
NKE200403P000915002020-03-27 11:09AM EDT91.509.056.5510.30-0.45-4.74%19115.23%
NKE200403P000920002020-03-26 3:37PM EDT92.009.206.959.700.00-122585.25%
NKE200403P000925002020-03-03 11:04PM EDT92.504.957.6511.150.00--051.17%
NKE200403P000930002020-03-27 3:15PM EDT93.008.757.9011.00-18.25-67.59%11100.83%
NKE200403P000935002020-03-27 2:27PM EDT93.5010.258.3011.90+1.25+13.89%24116.16%
NKE200403P000945002020-03-19 12:24PM EDT94.5011.859.1013.20-18.55-61.02%223131.01%
NKE200403P000950002020-03-24 10:26AM EDT95.0026.0511.5513.750.00-112799.51%
NKE200403P000955002020-03-11 1:10PM EDT95.5014.0010.1014.250.00-626138.33%
NKE200403P000960002020-02-26 4:34PM EDT96.0029.9810.5014.400.00-13130.47%
NKE200403P000965002020-03-25 12:16PM EDT96.5017.2511.1015.150.00-55140.97%
NKE200403P000970002020-03-26 3:25PM EDT97.0012.9511.5015.550.00-22140.63%
NKE200403P000975002020-03-27 11:14AM EDT97.5014.1511.9016.05-18.75-56.99%53143.36%
NKE200403P000980002020-03-23 3:10PM EDT98.0016.7512.5016.35-2.18-11.52%23139.55%
NKE200403P000985002020-03-06 4:53PM EDT98.5012.4912.9517.100.00-25150.24%
NKE200403P000990002020-02-24 3:57PM EDT99.0015.6529.1532.250.00-1000478.91%
NKE200403P000995002020-03-12 3:04PM EDT99.5031.4013.7017.950.00-21150.59%
NKE200403P001000002020-03-27 10:49AM EDT100.0017.5014.5018.70-2.00-10.26%110161.23%
NKE200403P001010002020-03-27 3:12PM EDT101.0016.1517.2519.75-0.45-2.71%424121.39%
NKE200403P001020002020-03-20 11:14AM EDT102.0035.9016.3020.200.00-46154.10%
NKE200403P001030002020-03-27 3:12PM EDT103.0017.7519.2521.30-12.70-41.71%1224118.16%
NKE200403P001040002020-02-18 1:10AM EDT104.004.1031.3535.150.00-11452.34%
NKE200403P001050002020-03-27 4:13AM EDT105.006.8019.3523.050.00-11162.01%
NKE200403P001060002020-03-27 12:29PM EDT106.0022.9020.3024.30-13.60-37.26%44175.98%
NKE200403P001070002020-02-21 10:47AM EDT107.0020.1937.1041.200.00-3010537.84%
NKE200403P001080002020-03-24 6:20PM EDT108.0039.8522.3026.350.00--0186.47%
NKE200403P001100002020-03-27 12:37PM EDT110.0026.5024.3028.90+26.50+∞%10214.80%
NKE200403P001120002020-03-20 5:40PM EDT112.0029.4526.3030.65-9.80-24.97%40214.31%
NKE200403P001130002020-03-27 1:39PM EDT113.0029.2027.3031.50-5.80-16.57%13212.74%
NKE200403P001140002020-03-24 12:08PM EDT114.0044.4028.3032.350.00-11210.84%
NKE200403P001160002020-03-25 9:44AM EDT116.0039.5030.1034.350.00--10218.46%
NKE200403P001200002020-03-20 5:40PM EDT120.0049.0034.3038.800.00--0250.88%