NKE - NIKE, Inc.

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2020年7月17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
NKE200717C000375002020-07-09 3:02PM EDT37.5059.7059.1559.300.00-110.00%
NKE200717C000425002020-06-22 6:48PM EDT42.5060.3554.1054.450.00--2354.69%
NKE200717C000475002020-06-22 6:48PM EDT47.5056.2049.3549.800.00--1348.44%
NKE200717C000500002020-06-23 3:50PM EDT50.0051.8146.6046.800.00-24280.00%
NKE200717C000550002020-06-22 6:48PM EDT55.0033.6541.6041.900.00-36232.81%
NKE200717C000575002020-06-22 6:48PM EDT57.5029.6039.3039.700.00-100248.05%
NKE200717C000600002020-06-23 1:32PM EDT60.0042.0936.6036.850.00-12162.50%
NKE200717C000625002020-06-22 6:48PM EDT62.5036.4534.4034.650.00-1000217.97%
NKE200717C000650002020-06-25 3:37PM EDT65.0036.5031.6031.800.00-10340.00%
NKE200717C000675002020-07-10 12:19PM EDT67.5029.6029.1029.500.00-137179.69%
NKE200717C000700002020-06-23 9:30AM EDT70.0031.1526.5526.850.00-3174114.06%
NKE200717C000725002020-06-22 6:48PM EDT72.5027.0824.1524.300.00-11320.00%
NKE200717C000750002020-07-10 10:26AM EDT75.0021.6521.6021.800.00-1960.00%
NKE200717C000775002020-07-09 2:28PM EDT77.5019.7719.1019.300.00-21280.00%
NKE200717C000800002020-07-13 3:28PM EDT80.0014.8016.6516.80-2.14-12.63%12070.00%
NKE200717C000825002020-07-10 11:38AM EDT82.5014.7014.0514.35-0.60-3.92%113660.16%
NKE200717C000850002020-07-13 2:24PM EDT85.0011.7511.6511.80-0.90-7.11%83390.00%
NKE200717C000870002020-07-09 1:04PM EDT87.0010.359.709.850.00-121442.19%
NKE200717C000875002020-07-13 12:03PM EDT87.5011.409.109.400.00-640851.95%
NKE200717C000880002020-07-08 12:40PM EDT88.0010.328.608.850.00-5438.28%
NKE200717C000890002020-06-30 12:32PM EDT89.008.507.707.900.00-1444.53%
NKE200717C000900002020-07-14 10:52AM EDT90.007.186.706.95+0.11+1.56%112,20944.73%
NKE200717C000910002020-07-13 10:17AM EDT91.007.455.705.950.00-13139.26%
NKE200717C000920002020-07-13 10:05AM EDT92.005.914.805.050.00-45439.94%
NKE200717C000925002020-07-14 11:46AM EDT92.504.804.404.50-1.70-26.15%11,04634.18%
NKE200717C000930002020-07-13 1:41PM EDT93.004.453.954.15-1.38-23.67%29438.23%
NKE200717C000935002020-07-13 2:13PM EDT93.504.853.553.700.00-61036.77%
NKE200717C000940002020-07-14 10:29AM EDT94.003.013.153.30-0.34-10.15%14136.67%
NKE200717C000945002020-07-13 10:34AM EDT94.502.492.702.82-1.76-41.41%86933.45%
NKE200717C000950002020-07-14 12:01PM EDT95.002.602.412.50+0.15+6.12%544,91434.72%
NKE200717C000955002020-07-14 9:33AM EDT95.501.982.022.24-0.29-12.78%1125536.72%
NKE200717C000960002020-07-14 10:55AM EDT96.002.051.721.82+0.25+13.89%6734533.74%
NKE200717C000965002020-07-14 11:09AM EDT96.501.751.441.49+0.21+13.64%21024332.52%
NKE200717C000970002020-07-14 11:31AM EDT97.001.301.151.21+0.05+4.00%21929431.84%
NKE200717C000975002020-07-14 12:02PM EDT97.501.050.950.99+0.01+0.96%871,54531.89%
NKE200717C000980002020-07-14 12:09PM EDT98.000.760.750.79-0.06-7.32%18074131.64%
NKE200717C000985002020-07-14 11:33AM EDT98.500.720.580.62+0.08+12.50%7228331.45%
NKE200717C000990002020-07-14 12:05PM EDT99.000.500.420.530.00-7560232.81%
NKE200717C000995002020-07-14 11:25AM EDT99.500.470.330.360.00-4428531.01%
NKE200717C001000002020-07-14 12:08PM EDT100.000.280.260.27-0.04-12.50%2537,31330.96%
NKE200717C001010002020-07-14 11:50AM EDT101.000.190.140.18+0.05+35.71%5375832.72%
NKE200717C001020002020-07-14 11:35AM EDT102.000.120.090.11-0.01-7.69%5576733.79%
NKE200717C001030002020-07-14 12:06PM EDT103.000.070.050.07-0.01-12.50%3396434.96%
NKE200717C001040002020-07-14 9:47AM EDT104.000.050.030.05-0.01-16.67%9153737.11%
NKE200717C001050002020-07-14 11:04AM EDT105.000.030.020.040.00-1074,52139.45%
NKE200717C001060002020-07-13 12:30PM EDT106.000.030.020.03-0.03-50.00%2057641.41%
NKE200717C001070002020-07-13 11:29AM EDT107.000.040.010.000.00-3666025.00%
NKE200717C001080002020-07-13 2:12PM EDT108.000.030.010.030.00-4181748.44%
NKE200717C001090002020-07-13 12:24PM EDT109.000.020.000.010.00-1147145.31%
NKE200717C001100002020-07-13 3:28PM EDT110.000.030.000.02+0.01+50.00%14,95352.34%
NKE200717C001150002020-07-13 12:47PM EDT115.000.010.000.010.00-82,11859.38%
NKE200717C001200002020-07-10 11:10AM EDT120.000.010.000.010.00-32,40471.88%
NKE200717C001250002020-07-06 2:47PM EDT125.000.010.000.020.00-111,12889.06%
NKE200717C001300002020-07-13 3:47PM EDT130.000.010.000.010.00-31,57993.75%
NKE200717C001350002020-07-13 12:45PM EDT135.000.010.000.000.00-227450.00%
認沽盤範圍2020年7月17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
NKE200717P000325002020-06-26 1:17PM EDT32.500.010.000.030.00-30154368.75%
NKE200717P000350002020-06-22 6:48PM EDT35.000.010.000.040.00-825356.25%
NKE200717P000375002020-06-22 6:48PM EDT37.500.010.000.040.00-810331.25%
NKE200717P000400002020-06-18 10:04AM EDT40.000.010.000.040.00-423309.38%
NKE200717P000425002020-06-19 12:23PM EDT42.500.020.000.040.00-135290.63%
NKE200717P000450002020-06-22 6:48PM EDT45.000.010.000.060.00-30628284.38%
NKE200717P000475002020-07-07 10:27AM EDT47.500.020.000.040.00-1171253.13%
NKE200717P000500002020-06-25 3:52PM EDT50.000.040.000.000.00-441650.00%
NKE200717P000550002020-07-10 12:06PM EDT55.000.010.000.010.00-20780181.25%
NKE200717P000575002020-06-22 2:11PM EDT57.500.030.000.050.00-218193.75%
NKE200717P000600002020-07-02 10:32AM EDT60.000.020.000.030.00-151,032170.31%
NKE200717P000625002020-07-06 10:25AM EDT62.500.020.000.030.00-3094156.25%
NKE200717P000650002020-07-07 9:30AM EDT65.000.030.000.050.00-73,389151.56%
NKE200717P000675002020-07-02 3:21PM EDT67.500.010.000.050.00-21,341139.06%
NKE200717P000700002020-07-10 9:33AM EDT70.000.050.000.050.00-15,078126.56%
NKE200717P000725002020-07-09 12:39PM EDT72.500.030.000.060.00-15921116.41%
NKE200717P000750002020-07-14 11:36AM EDT75.000.010.000.020.00-81,93492.19%
NKE200717P000775002020-07-13 10:56AM EDT77.500.020.000.030.00-121,00684.38%
NKE200717P000800002020-07-13 2:35PM EDT80.000.030.000.07+0.01+50.00%32,97282.03%
NKE200717P000825002020-07-13 9:52AM EDT82.500.030.000.030.00-103,47563.28%
NKE200717P000850002020-07-13 11:40AM EDT85.000.060.020.03+0.02+50.00%785,14056.25%
NKE200717P000870002020-07-10 3:28PM EDT87.000.050.040.060.00-489352.73%
NKE200717P000875002020-07-14 9:48AM EDT87.500.050.050.06-0.01-16.67%193,84451.17%
NKE200717P000880002020-07-13 2:03PM EDT88.000.030.050.070.00-1215650.78%
NKE200717P000890002020-07-13 2:33PM EDT89.000.090.080.09-0.02-18.18%438048.05%
NKE200717P000900002020-07-14 12:07PM EDT90.000.110.110.13-0.06-35.29%2627,08946.29%
NKE200717P000910002020-07-13 2:25PM EDT91.000.250.140.18+0.03+13.64%233844.24%
NKE200717P000920002020-07-14 10:47AM EDT92.000.240.210.24-0.08-25.00%2759541.50%
NKE200717P000925002020-07-14 11:09AM EDT92.500.280.270.30-0.12-30.00%412,46441.11%
NKE200717P000930002020-07-13 3:48PM EDT93.000.530.340.37+0.04+8.16%347140.72%
NKE200717P000935002020-07-13 3:52PM EDT93.500.430.380.45-0.15-25.86%116740.09%
NKE200717P000940002020-07-14 9:36AM EDT94.000.500.480.55-0.17-25.37%3435039.65%
NKE200717P000945002020-07-14 9:35AM EDT94.500.730.550.63-0.10-12.05%22354438.09%
NKE200717P000950002020-07-14 11:49AM EDT95.000.660.730.78-0.32-32.65%2593,97638.14%
NKE200717P000955002020-07-14 12:06PM EDT95.500.850.880.95-0.33-27.97%24542038.04%
NKE200717P000960002020-07-14 11:30AM EDT96.000.911.041.09-0.49-35.00%27581536.57%
NKE200717P000965002020-07-14 10:48AM EDT96.501.191.231.28-0.37-23.72%441,26435.74%
NKE200717P000970002020-07-14 11:27AM EDT97.001.421.491.56-0.43-23.24%4643836.52%
NKE200717P000975002020-07-14 11:46AM EDT97.501.591.771.83-0.56-26.05%221,49336.38%
NKE200717P000980002020-07-14 10:44AM EDT98.001.972.002.09-0.37-15.81%14786035.30%
NKE200717P000985002020-07-13 2:32PM EDT98.502.752.332.460.00-424536.43%
NKE200717P000990002020-07-14 11:41AM EDT99.002.502.562.88-0.25-9.09%719338.38%
NKE200717P000995002020-07-13 3:44PM EDT99.503.253.103.250.00-1925038.43%
NKE200717P001000002020-07-13 2:38PM EDT100.003.753.453.60+0.81+27.55%53,16637.16%
NKE200717P001010002020-07-14 11:28AM EDT101.004.154.354.55-0.21-4.82%714841.90%
NKE200717P001020002020-07-14 9:52AM EDT102.006.425.155.55+1.17+22.29%512347.95%
NKE200717P001030002020-07-10 2:28PM EDT103.005.646.256.450.00-510149.22%
NKE200717P001040002020-07-13 3:40PM EDT104.007.657.007.350.00-408048.83%
NKE200717P001050002020-07-13 1:36PM EDT105.007.978.208.40-0.68-7.86%376750.00%
NKE200717P001060002020-07-14 11:55AM EDT106.009.089.209.50+0.21+2.37%4830958.40%
NKE200717P001070002020-06-30 3:49PM EDT107.009.4010.2010.400.00-1001258.98%
NKE200717P001080002020-06-26 9:45AM EDT108.0010.5511.2011.400.00-393863.28%
NKE200717P001090002020-06-24 12:01PM EDT109.0011.4512.3012.450.00--673.63%
NKE200717P001100002020-07-08 2:19PM EDT110.0011.3513.2013.350.00-217468.75%
NKE200717P001150002020-07-13 11:47AM EDT115.0016.3518.2018.400.00-21890.82%
NKE200717P001200002020-07-10 3:39PM EDT120.0022.2022.9523.400.00-3379.69%
NKE200717P001300002020-07-01 12:45PM EDT130.0032.2533.0033.400.00-11117.97%
NKE200717P001350002020-07-13 2:09PM EDT135.0037.0038.1038.450.00-11150.78%