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
NKE200417C000325002020-03-24 11:46AM EDT32.5036.3044.0548.800.00-4848202.34%
NKE200417C000350002020-03-20 5:39PM EDT35.0027.0041.6046.400.00--1207.42%
NKE200417C000375002020-03-24 6:20PM EDT37.5046.2538.9041.600.00-47208.59%
NKE200417C000400002020-03-20 5:39PM EDT40.0031.0036.6041.400.00--1176.17%
NKE200417C000450002020-03-31 11:51AM EDT45.0039.6031.5034.250.00-14178.13%
NKE200417C000475002020-04-03 2:05PM EDT47.5030.6029.0033.75-19.23-38.59%15101.56%
NKE200417C000500002020-04-01 11:23AM EDT50.0031.0026.7031.450.00-136133.01%
NKE200417C000550002020-04-02 2:19PM EDT55.0022.8021.5024.150.00-119115.23%
NKE200417C000575002020-03-24 3:30PM EDT57.5016.2019.2523.900.00-131397.27%
NKE200417C000600002020-04-03 3:17PM EDT60.0018.9018.8521.60-0.90-4.55%5129138.48%
NKE200417C000625002020-04-02 3:03PM EDT62.5017.5014.4518.800.00-410578.91%
NKE200417C000630002020-04-03 11:13AM EDT63.0016.3013.8518.30-0.70-4.12%3473.34%
NKE200417C000640002020-03-24 6:20PM EDT64.007.0713.0517.500.00-32180.37%
NKE200417C000650002020-03-30 11:10AM EDT65.0020.3313.9516.800.00-6304113.14%
NKE200417C000660002020-04-02 2:57PM EDT66.0014.2511.1015.800.00-72178.22%
NKE200417C000670002020-04-03 12:47PM EDT67.0011.9510.4014.40-0.90-7.00%11671.48%
NKE200417C000675002020-04-02 2:41PM EDT67.5012.3010.2012.400.00-336385.25%
NKE200417C000680002020-04-03 12:33PM EDT68.0010.959.9012.15-1.35-10.98%11589.45%
NKE200417C000690002020-04-02 10:42AM EDT69.0012.608.8011.000.00-937479.79%
NKE200417C000700002020-04-03 2:54PM EDT70.009.657.6510.05-1.10-10.23%351,03475.49%
NKE200417C000710002020-04-03 11:02AM EDT71.008.986.859.05-0.80-8.18%51669.82%
NKE200417C000720002020-04-03 3:35PM EDT72.008.206.309.60+0.20+2.50%43161.72%
NKE200417C000725002020-04-03 10:32AM EDT72.507.455.258.95-1.35-15.34%2526750.29%
NKE200417C000730002020-04-03 3:23PM EDT73.007.265.457.85-0.84-10.37%182475.29%
NKE200417C000740002020-04-03 2:50PM EDT74.006.304.857.00-1.63-20.55%105571.73%
NKE200417C000750002020-04-03 3:46PM EDT75.005.553.355.80-1.65-22.92%2675761.18%
NKE200417C000760002020-04-03 12:50PM EDT76.004.672.856.90-1.39-22.94%22655.71%
NKE200417C000770002020-04-03 2:27PM EDT77.004.002.206.50-0.75-15.79%532056.91%
NKE200417C000775002020-04-03 1:43PM EDT77.503.701.655.90-0.85-18.68%181,52751.78%
NKE200417C000780002020-04-03 3:47PM EDT78.003.603.606.20-1.40-28.00%316075.54%
NKE200417C000790002020-04-03 3:56PM EDT79.003.302.903.70-0.40-10.81%1034356.74%
NKE200417C000800002020-04-03 3:59PM EDT80.002.772.543.85-1.08-28.05%1522,01162.52%
NKE200417C000810002020-04-03 3:59PM EDT81.002.230.442.50-0.82-26.89%7311457.62%
NKE200417C000815002020-04-03 1:41PM EDT81.501.720.004.50+1.72+∞%2556.49%
NKE200417C000820002020-04-03 3:56PM EDT82.001.850.052.20-0.55-22.92%28031958.69%
NKE200417C000825002020-04-03 3:56PM EDT82.501.671.485.00-0.34-16.92%14049979.83%
NKE200417C000830002020-04-03 3:24PM EDT83.001.550.342.50+1.55+∞%871550.15%
NKE200417C000835002020-04-03 3:56PM EDT83.501.330.324.50+1.33+∞%441271.09%
NKE200417C000840002020-04-03 3:56PM EDT84.001.190.813.25+1.19+∞%26110366.89%
NKE200417C000850002020-04-03 3:56PM EDT85.000.810.701.93-0.70-46.36%691,79958.06%
NKE200417C000855002020-04-03 3:56PM EDT85.500.810.574.50+0.81+∞%62284.08%
NKE200417C000860002020-04-03 2:42PM EDT86.000.780.021.60+0.78+∞%17751.37%
NKE200417C000870002020-04-03 3:24PM EDT87.000.670.091.48+0.67+∞%7654.83%
NKE200417C000875002020-04-03 2:28PM EDT87.500.430.000.58-0.49-53.26%594,83651.27%
NKE200417C000880002020-04-02 3:35PM EDT88.000.750.020.92+0.75+∞%-3762.16%
NKE200417C000890002020-04-02 12:23PM EDT89.000.700.030.91+0.70+∞%-553.32%
NKE200417C000895002020-04-01 3:27PM EDT89.500.500.060.78+0.50+∞%-253.32%
NKE200417C000900002020-04-03 3:56PM EDT90.000.250.230.31-0.12-32.43%5761,75350.78%
NKE200417C000910002020-04-03 2:57PM EDT91.000.190.001.55+0.19+∞%1169.53%
NKE200417C000920002020-04-01 2:06PM EDT92.000.500.000.33+0.50+∞%-357.76%
NKE200417C000925002020-04-03 2:57PM EDT92.500.120.080.35-0.10-45.45%672,48853.81%
NKE200417C000930002020-04-03 12:35PM EDT93.000.110.000.25+0.11+∞%101157.03%
NKE200417C000940002020-04-01 2:52PM EDT94.000.160.000.12+0.16+∞%-351.76%
NKE200417C000950002020-04-03 3:22PM EDT95.000.080.060.10-0.03-27.27%194,62150.59%
NKE200417C000975002020-04-03 12:14PM EDT97.500.040.040.05-0.03-42.86%297151.56%
NKE200417C001000002020-04-03 3:50PM EDT100.000.030.020.030.00-4213,54152.73%
NKE200417C001050002020-04-02 3:30PM EDT105.000.020.010.030.00-364,65160.16%
NKE200417C001100002020-04-03 3:42PM EDT110.000.010.000.030.00-55,17867.19%
NKE200417C001150002020-04-03 3:04PM EDT115.000.010.000.08-0.02-66.67%722,52383.20%
NKE200417C001200002020-03-30 2:37PM EDT120.000.030.000.010.00-1094875.00%
認沽盤範圍2020年4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
NKE200417P000325002020-03-26 11:36AM EDT32.500.030.001.750.00-1122315.23%
NKE200417P000350002020-04-02 1:32PM EDT35.000.010.000.010.00-211,646143.75%
NKE200417P000375002020-04-03 3:59PM EDT37.500.010.000.010.00-1311,683131.25%
NKE200417P000400002020-04-03 2:41PM EDT40.000.010.000.03-0.01-50.00%341,471132.81%
NKE200417P000425002020-04-03 3:50PM EDT42.500.020.010.03-0.01-33.33%281,814126.56%
NKE200417P000450002020-04-02 11:55AM EDT45.000.030.000.240.00-11,474144.92%
NKE200417P000475002020-04-03 2:41PM EDT47.500.040.010.20-0.16-80.00%11,495129.69%
NKE200417P000500002020-04-03 2:42PM EDT50.000.060.050.07-0.02-25.00%112,328108.98%
NKE200417P000550002020-04-03 3:46PM EDT55.000.070.060.12-0.05-41.67%92,38093.75%
NKE200417P000575002020-04-02 2:39PM EDT57.500.260.060.460.00-13817100.98%
NKE200417P000600002020-04-03 3:59PM EDT60.000.230.200.26-0.02-8.00%2894,11487.50%
NKE200417P000625002020-04-03 3:42PM EDT62.500.290.110.92-0.21-42.00%23944492.29%
NKE200417P000630002020-04-03 3:32PM EDT63.000.290.030.80-0.22-43.14%234385.06%
NKE200417P000640002020-04-02 2:30PM EDT64.000.600.250.730.00-121783.89%
NKE200417P000650002020-04-03 3:56PM EDT65.000.410.370.45-0.09-18.00%361,30975.49%
NKE200417P000660002020-04-03 3:42PM EDT66.000.480.260.53-0.25-34.25%378870.22%
NKE200417P000670002020-04-03 12:37PM EDT67.000.690.011.06-0.29-29.59%1023571.29%
NKE200417P000675002020-04-02 1:24PM EDT67.500.840.190.660.00-337964.55%
NKE200417P000680002020-04-03 1:18PM EDT68.000.700.460.84-0.10-12.50%46770.51%
NKE200417P000690002020-04-03 10:21AM EDT69.000.900.221.86-0.22-19.64%118677.05%
NKE200417P000700002020-04-03 3:45PM EDT70.000.810.661.05-0.07-7.95%2422,41466.55%
NKE200417P000710002020-04-03 12:53PM EDT71.001.100.271.25-0.10-8.33%326558.64%
NKE200417P000720002020-04-03 2:38PM EDT72.001.140.101.37-0.30-20.83%54052.78%
NKE200417P000725002020-04-03 3:46PM EDT72.501.260.534.50-0.17-11.89%1771,20389.21%
NKE200417P000730002020-04-03 3:55PM EDT73.001.291.002.02-0.09-6.52%3278065.33%
NKE200417P000740002020-04-03 2:38PM EDT74.001.650.381.89-0.63-27.63%2524651.32%
NKE200417P000750002020-04-03 3:51PM EDT75.001.681.104.50-0.14-7.69%5821,74377.20%
NKE200417P000760002020-04-03 3:44PM EDT76.002.151.614.10-0.17-7.33%3685970.87%
NKE200417P000770002020-04-03 3:57PM EDT77.002.491.944.50+0.16+6.87%614569.63%
NKE200417P000775002020-04-03 3:58PM EDT77.502.830.533.20+0.32+12.75%921,90465.31%
NKE200417P000780002020-04-03 3:56PM EDT78.002.812.783.75-0.19-6.33%8517862.35%
NKE200417P000790002020-04-03 3:55PM EDT79.003.202.754.55+0.08+2.56%4330660.25%
NKE200417P000800002020-04-03 3:58PM EDT80.003.753.605.50+0.28+8.07%1014,40466.16%
NKE200417P000810002020-04-03 12:18PM EDT81.004.753.006.05+0.50+11.76%1011155.64%
NKE200417P000815002020-04-03 3:48PM EDT81.504.702.306.35+4.70+∞%1781.54%
NKE200417P000820002020-04-03 3:13PM EDT82.005.104.507.40-0.20-3.77%65369.34%
NKE200417P000825002020-04-03 2:13PM EDT82.505.874.906.20+1.12+23.58%61,19256.45%
NKE200417P000830002020-04-03 3:50PM EDT83.005.305.005.95+5.30+∞%91557.42%
NKE200417P000835002020-04-01 12:52PM EDT83.506.293.758.05+6.29+∞%-288.77%
NKE200417P000840002020-04-03 12:31PM EDT84.006.754.257.30+6.75+∞%43669.29%
NKE200417P000850002020-04-03 3:55PM EDT85.006.486.059.20+0.24+3.85%112,69161.52%
NKE200417P000855002020-04-03 11:58AM EDT85.507.955.308.75+7.95+∞%1076.12%
NKE200417P000860002020-04-03 3:34PM EDT86.007.705.859.45+7.70+∞%7282.40%
NKE200417P000865002020-04-03 11:11AM EDT86.508.106.109.10+8.10+∞%1067.99%
NKE200417P000870002020-04-03 11:58AM EDT87.009.256.409.60+9.25+∞%4270.22%
NKE200417P000875002020-04-03 3:23PM EDT87.508.956.959.60+0.35+4.07%41,10861.13%
NKE200417P000880002020-04-03 11:27AM EDT88.0010.007.5010.10+10.00+∞%4563.18%
NKE200417P000885002020-04-03 2:03PM EDT88.5010.707.7511.05+10.70+∞%4675.61%
NKE200417P000890002020-03-31 10:16AM EDT89.006.548.1012.55+6.54+∞%-198.49%
NKE200417P000895002020-04-02 3:56PM EDT89.509.908.5012.90+9.90+∞%-1097.71%
NKE200417P000900002020-04-03 3:49PM EDT90.0011.358.8511.55+3.05+36.75%1104,55754.59%
NKE200417P000925002020-04-03 3:55PM EDT92.5013.3213.4517.00+0.26+1.99%32,97395.51%
NKE200417P000930002020-04-02 10:33AM EDT93.0012.3511.9016.50+12.35+∞%-1114.40%
NKE200417P000940002020-04-03 11:24AM EDT94.0015.7012.5017.25+15.70+∞%97112.99%
NKE200417P000950002020-04-03 3:23PM EDT95.0016.2513.7016.45+0.35+2.20%112,47765.63%
NKE200417P000975002020-04-03 11:20AM EDT97.5019.0816.3020.55+1.30+7.31%11,088121.29%
NKE200417P001000002020-04-03 3:41PM EDT100.0021.0218.7021.40+0.44+2.14%51,02276.07%
NKE200417P001050002020-04-02 11:41AM EDT105.0025.3825.9528.600.00-221,048124.07%
NKE200417P001100002020-03-30 12:04PM EDT110.0025.7028.7031.400.00-12999.02%
NKE200417P001150002020-04-01 12:03PM EDT115.0035.1533.7036.350.00-30105.47%
NKE200417P001200002020-03-30 3:27PM EDT120.0035.0538.7041.400.00-118118.95%