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9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
NKE200409C000350002020-04-03 12:06PM EDT35.0043.3541.6046.20-6.40-12.86%114257.81%
NKE200409C000450002020-04-02 11:56AM EDT45.0035.1531.5036.200.00-49415.92%
NKE200409C000560002020-03-27 3:27PM EDT56.0029.8520.5025.200.00-3737288.97%
NKE200409C000570002020-04-03 12:00PM EDT57.0021.6019.6024.20-0.35-1.59%37112.50%
NKE200409C000580002020-04-02 2:58PM EDT58.0021.7518.5023.200.00-916268.07%
NKE200409C000590002020-04-03 2:12PM EDT59.0019.0517.5522.35-1.25-6.16%512114.45%
NKE200409C000600002020-04-02 2:19PM EDT60.0018.0016.5021.250.00-53985.16%
NKE200409C000610002020-04-02 2:15PM EDT61.0016.9515.5020.300.00-131491.41%
NKE200409C000620002020-04-02 1:34PM EDT62.0016.7514.5019.300.00-1285.94%
NKE200409C000630002020-04-02 12:12PM EDT63.0018.0013.5018.250.00-21471.88%
NKE200409C000640002020-04-02 12:37PM EDT64.0016.6512.7017.400.00-4999.22%
NKE200409C000650002020-04-03 2:38PM EDT65.0013.7511.5016.25-1.70-11.00%21862.50%
NKE200409C000670002020-04-03 10:44AM EDT67.0011.759.5014.40-2.60-18.12%3070.12%
NKE200409C000680002020-04-03 9:34AM EDT68.0011.728.7013.40-4.18-26.29%1875.20%
NKE200409C000690002020-04-02 1:05PM EDT69.0011.487.8512.300.00-373371.29%
NKE200409C000700002020-04-03 11:43AM EDT70.008.686.8011.15-1.47-14.48%113356.84%
NKE200409C000710002020-04-03 1:57PM EDT71.007.546.908.80-1.46-16.22%91793.46%
NKE200409C000720002020-04-03 3:53PM EDT72.007.505.008.50-0.80-9.64%1818109.28%
NKE200409C000730002020-04-03 11:12AM EDT73.006.854.557.80-1.05-13.29%21552.34%
NKE200409C000740002020-04-03 3:01PM EDT74.005.703.556.25-1.15-16.79%174783.45%
NKE200409C000750002020-04-03 3:21PM EDT75.004.914.105.55-0.99-16.78%4811261.57%
NKE200409C000760002020-04-03 9:32AM EDT76.004.703.155.05+0.70+17.50%11960.74%
NKE200409C000770002020-04-03 3:53PM EDT77.003.341.114.10-0.18-5.11%1842677.34%
NKE200409C000775002020-04-03 10:48AM EDT77.503.201.754.15-1.01-23.99%3955.13%
NKE200409C000780002020-04-03 3:20PM EDT78.002.801.103.25-0.92-24.73%304969.78%
NKE200409C000785002020-04-03 3:50PM EDT78.502.542.004.80+0.14+5.83%152479.98%
NKE200409C000790002020-04-03 3:48PM EDT79.002.251.103.05-0.30-11.76%445353.13%
NKE200409C000800002020-04-03 3:59PM EDT80.001.500.971.86-1.23-45.05%17910658.74%
NKE200409C000810002020-04-03 3:52PM EDT81.001.261.001.10-0.99-44.00%769248.68%
NKE200409C000815002020-04-03 3:55PM EDT81.501.060.204.65-0.77-42.08%72587.65%
NKE200409C000820002020-04-03 3:44PM EDT82.000.800.132.23-0.18-18.37%655059.18%
NKE200409C000825002020-04-03 3:42PM EDT82.500.710.231.10-0.73-50.69%253360.89%
NKE200409C000830002020-04-03 3:58PM EDT83.000.640.530.85-0.71-52.59%484652.15%
NKE200409C000835002020-04-03 3:41PM EDT83.500.540.073.65-0.58-51.79%102189.89%
NKE200409C000840002020-04-03 3:15PM EDT84.000.460.010.83-0.49-51.58%203963.48%
NKE200409C000850002020-04-03 3:42PM EDT85.000.310.000.71-0.15-32.61%14136451.95%
NKE200409C000855002020-04-03 3:57PM EDT85.500.220.220.62-0.57-72.15%152257.62%
NKE200409C000860002020-04-03 3:33PM EDT86.000.230.000.34-0.52-69.33%642156.64%
NKE200409C000865002020-04-03 2:58PM EDT86.500.200.030.32+0.04+25.00%214158.30%
NKE200409C000870002020-04-03 12:01PM EDT87.000.160.000.17-0.38-70.37%197151.86%
NKE200409C000875002020-04-03 9:34AM EDT87.500.210.000.49-0.17-44.74%14959.08%
NKE200409C000880002020-04-02 10:14AM EDT88.000.510.014.400.00-1597132.32%
NKE200409C000885002020-04-02 1:37PM EDT88.500.200.000.410.00-32461.13%
NKE200409C000890002020-04-03 10:58AM EDT89.000.080.000.15-0.14-63.64%16751.76%
NKE200409C000900002020-04-03 2:03PM EDT90.000.050.003.50-0.28-84.85%2140131.40%
NKE200409C000905002020-03-31 9:37AM EDT90.501.200.000.610.00-26676.76%
NKE200409C000910002020-04-03 10:30AM EDT91.000.050.000.24-0.03-37.50%33364.65%
NKE200409C000915002020-04-03 3:31PM EDT91.500.220.000.10-0.05-18.52%73657.42%
NKE200409C000920002020-04-03 1:35PM EDT92.000.040.000.21-0.02-33.33%2920966.80%
NKE200409C000925002020-04-01 3:42PM EDT92.500.180.000.950.00-21395.61%
NKE200409C000930002020-04-03 10:25AM EDT93.000.030.004.30-0.45-93.75%346161.87%
NKE200409C000935002020-03-30 3:45PM EDT93.500.660.004.250.00-1214163.97%
NKE200409C000940002020-04-01 9:30AM EDT94.000.580.004.250.00-121166.80%
NKE200409C000945002020-04-01 1:20PM EDT94.500.070.004.300.00-112170.41%
NKE200409C000950002020-04-02 2:39PM EDT95.000.030.004.250.00-5678172.41%
NKE200409C000955002020-03-30 12:45PM EDT95.500.390.004.300.00-13175.98%
NKE200409C000960002020-04-03 9:59AM EDT96.000.030.004.25-0.21-87.50%12177.83%
NKE200409C000970002020-03-31 2:59PM EDT97.000.270.001.360.00-17126.66%
NKE200409C000975002020-03-27 3:30PM EDT97.500.550.004.250.00-13185.84%
NKE200409C000980002020-04-03 3:07PM EDT98.000.020.002.53-0.26-92.86%27157.23%
NKE200409C000985002020-03-26 11:23AM EDT98.500.540.001.080.00--1125.49%
NKE200409C000990002020-04-02 1:02PM EDT99.000.010.000.950.00-29123.63%
NKE200409C000995002020-03-16 12:06AM EDT99.500.010.001.500.00-12141.02%
NKE200409C001000002020-03-30 11:09AM EDT100.000.140.002.380.00-8125163.38%
NKE200409C001050002020-04-03 9:51AM EDT105.000.010.000.97-0.09-90.00%15147.36%
NKE200409C001100002020-03-27 9:31AM EDT110.000.100.000.010.00-252787.50%
認沽盤範圍2020年4月9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
NKE200409P000350002020-03-26 12:46PM EDT35.000.040.004.300.00-410546.19%
NKE200409P000400002020-04-01 10:53AM EDT40.000.010.000.010.00-24402175.00%
NKE200409P000450002020-03-30 11:06AM EDT45.000.010.000.010.00-1115150.00%
NKE200409P000500002020-04-03 3:52PM EDT50.000.010.000.010.00-34720121.88%
NKE200409P000550002020-04-02 9:41AM EDT55.000.050.000.010.00-17096.88%
NKE200409P000560002020-03-30 10:48AM EDT56.000.020.000.550.00-30160.94%
NKE200409P000570002020-04-03 11:10AM EDT57.000.030.000.09-0.14-82.35%13114.06%
NKE200409P000580002020-03-30 3:24PM EDT58.000.080.002.560.00-3033217.38%
NKE200409P000590002020-04-03 2:18PM EDT59.000.040.000.09-0.17-80.95%220103.13%
NKE200409P000600002020-04-03 3:12PM EDT60.000.030.000.04-0.04-57.14%4122988.28%
NKE200409P000610002020-04-02 2:33PM EDT61.000.840.000.050.00-42485.94%
NKE200409P000620002020-04-03 12:53PM EDT62.000.070.000.22-0.04-36.36%123100.78%
NKE200409P000630002020-04-03 2:05PM EDT63.000.080.001.00-0.06-42.86%1114131.25%
NKE200409P000640002020-04-03 11:08AM EDT64.000.090.000.54-0.06-40.00%120106.84%
NKE200409P000650002020-04-03 1:03PM EDT65.000.110.000.65-0.13-54.17%6432104.88%
NKE200409P000660002020-04-03 2:52PM EDT66.000.130.000.15-0.15-53.57%182473.05%
NKE200409P000670002020-04-03 3:41PM EDT67.000.130.010.13-0.10-43.48%216667.19%
NKE200409P000680002020-04-03 3:03PM EDT68.000.190.010.20-0.07-26.92%621966.60%
NKE200409P000690002020-04-03 3:48PM EDT69.000.200.040.27-0.35-63.64%14966.21%
NKE200409P000700002020-04-03 3:50PM EDT70.000.250.160.32-0.14-35.90%5443266.99%
NKE200409P000710002020-04-03 2:35PM EDT71.000.420.130.40-0.10-19.23%544662.40%
NKE200409P000720002020-04-03 3:42PM EDT72.000.430.040.80-0.20-31.75%2610464.16%
NKE200409P000730002020-04-03 3:59PM EDT73.000.550.340.77-0.08-12.70%548962.99%
NKE200409P000740002020-04-03 3:45PM EDT74.000.810.050.85-0.12-12.90%8624051.47%
NKE200409P000750002020-04-03 3:55PM EDT75.000.800.611.55-0.20-20.00%38124165.09%
NKE200409P000760002020-04-03 3:53PM EDT76.001.100.821.91-0.30-21.43%3114864.26%
NKE200409P000770002020-04-03 2:37PM EDT77.001.691.132.03+0.19+12.67%485160.11%
NKE200409P000775002020-04-03 3:59PM EDT77.501.610.003.65-0.19-10.56%284861.18%
NKE200409P000780002020-04-03 3:57PM EDT78.002.000.461.98+0.15+8.11%884159.47%
NKE200409P000785002020-04-03 3:53PM EDT78.501.880.022.43-0.22-10.48%977464.80%
NKE200409P000790002020-04-03 3:58PM EDT79.002.231.002.51+0.14+6.70%3321160.45%
NKE200409P000800002020-04-03 3:53PM EDT80.002.631.323.05+0.09+3.54%10646960.01%
NKE200409P000810002020-04-03 3:52PM EDT81.003.051.103.35+0.25+8.93%376151.61%
NKE200409P000815002020-04-03 10:23AM EDT81.503.751.304.35-0.61-13.99%611969.19%
NKE200409P000820002020-04-03 3:48PM EDT82.004.001.744.45-1.10-21.57%72962.79%
NKE200409P000825002020-04-01 1:45PM EDT82.504.802.885.400.00-251779.10%
NKE200409P000830002020-04-03 3:00PM EDT83.004.982.915.25+0.53+11.91%84164.94%
NKE200409P000835002020-04-03 1:09PM EDT83.505.502.916.10+0.75+15.79%12078.81%
NKE200409P000840002020-04-03 3:47PM EDT84.005.753.756.00+0.80+16.16%37564.45%
NKE200409P000850002020-04-03 1:06PM EDT85.006.664.907.20-0.59-8.14%91,08177.54%
NKE200409P000855002020-04-03 3:40PM EDT85.506.764.708.65-0.24-3.43%145109.23%
NKE200409P000860002020-04-01 12:10PM EDT86.007.104.909.150.00-113112.84%
NKE200409P000865002020-04-03 11:13AM EDT86.507.755.509.60-0.40-4.91%916114.94%
NKE200409P000870002020-04-02 1:48PM EDT87.009.205.9010.250.00-158122.75%
NKE200409P000875002020-04-03 10:22AM EDT87.508.256.3010.75+3.10+60.19%191126.17%
NKE200409P000880002020-04-03 10:40AM EDT88.009.506.9011.35+4.55+91.92%115132.47%
NKE200409P000890002020-04-01 9:35AM EDT89.0010.007.9012.250.00-23136.13%
NKE200409P000895002020-04-03 3:28PM EDT89.5010.608.3012.85+3.90+58.21%625142.38%
NKE200409P000900002020-04-03 9:56AM EDT90.0011.208.7013.45-0.80-6.67%123148.54%
NKE200409P000905002020-04-03 3:27PM EDT90.5011.659.3013.90+0.75+6.88%611150.20%
NKE200409P000910002020-04-01 9:30AM EDT91.0012.209.7014.250.00-2120148.73%
NKE200409P000915002020-04-02 9:59AM EDT91.5011.8510.3015.000.00-525159.38%
NKE200409P000920002020-04-03 3:11PM EDT92.0013.5512.8515.60+0.90+7.11%358119.92%
NKE200409P000925002020-04-02 12:55PM EDT92.5012.2011.3016.000.00-414165.43%
NKE200409P000930002020-04-02 12:19PM EDT93.0012.2511.7016.450.00-622166.89%
NKE200409P000940002020-04-03 11:05AM EDT94.0015.1512.7017.45-14.88-49.55%417172.66%
NKE200409P000945002020-04-03 3:02PM EDT94.5015.7513.3018.00+1.20+8.25%1654.69%
NKE200409P000950002020-04-03 12:52PM EDT95.0016.6013.7018.45+0.50+3.11%114178.32%
NKE200409P000955002020-03-31 12:47PM EDT95.5011.7014.3018.850.00-12177.93%
NKE200409P000960002020-04-03 1:25PM EDT96.0017.6014.7019.45+1.50+9.32%33183.89%
NKE200409P000965002020-04-02 1:53PM EDT96.5018.1015.3019.800.00-110181.69%
NKE200409P000970002020-04-03 11:13AM EDT97.0018.0515.7020.45-0.05-0.28%12189.26%
NKE200409P000975002020-04-03 11:04AM EDT97.5018.5516.3021.00-11.35-37.96%1364.06%
NKE200409P000980002020-04-03 10:54AM EDT98.0019.4516.7021.50-8.90-31.39%-0196.19%
NKE200409P000985002020-04-03 9:46AM EDT98.5019.1517.3021.85+1.25+6.98%12193.85%
NKE200409P000990002020-04-03 10:42AM EDT99.0020.6017.7022.45+6.50+46.10%21199.71%
NKE200409P000995002020-04-03 11:13AM EDT99.5020.5518.3022.85+0.65+3.27%65198.93%
NKE200409P001000002020-04-02 3:31PM EDT100.0020.1518.7023.450.00-112204.79%
NKE200409P001050002020-04-02 3:24PM EDT105.0025.0523.7028.500.00-30230.47%
NKE200409P001100002020-04-02 2:46PM EDT110.0031.0528.7033.500.00-10252.44%