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
NKE200403C000350002020-04-02 2:04PM EDT35.0042.9543.1047.40-7.05-14.10%26732.81%
NKE200403C000400002020-04-02 2:30PM EDT40.0038.3038.0042.40-1.15-2.92%210575.00%
NKE200403C000450002020-04-02 10:45AM EDT45.0033.3033.0537.40-7.45-18.28%43509.38%
NKE200403C000500002020-04-02 1:29PM EDT50.0028.5528.0032.40-4.90-14.65%18404.69%
NKE200403C000550002020-03-30 1:31PM EDT55.0024.2523.0027.35-5.00-17.09%13307.81%
NKE200403C000560002020-04-02 2:42PM EDT56.0022.9021.9025.95-6.50-22.11%35664.06%
NKE200403C000570002020-04-02 2:41PM EDT57.0021.9521.0025.40-3.30-13.07%410303.13%
NKE200403C000580002020-03-26 1:27PM EDT58.0021.6020.0024.50-3.65-14.46%74317.19%
NKE200403C000590002020-03-27 1:04PM EDT59.0024.8519.0023.400.00-610275.00%
NKE200403C000600002020-04-02 2:32PM EDT60.0018.6019.8522.60-1.40-7.00%219430481.64%
NKE200403C000620002020-04-02 3:40PM EDT62.0017.9016.0020.40+0.25+1.42%1015235.94%
NKE200403C000630002020-04-02 3:30PM EDT63.0017.0014.9018.90-5.00-22.73%287496.68%
NKE200403C000640002020-04-02 3:16PM EDT64.0016.0014.0018.40-4.10-20.40%49210.94%
NKE200403C000650002020-04-02 3:16PM EDT65.0015.0013.0017.30-3.99-21.01%10100156.25%
NKE200403C000660002020-04-02 10:45AM EDT66.0015.0012.0016.40+1.95+14.94%314185.94%
NKE200403C000670002020-04-02 12:12PM EDT67.0012.5512.6515.40-6.25-33.24%1210319.14%
NKE200403C000680002020-04-02 9:59AM EDT68.0011.6010.0014.40-5.30-31.36%651160.94%
NKE200403C000690002020-04-02 3:30PM EDT69.0011.008.9012.70-5.05-31.46%2339347.66%
NKE200403C000700002020-04-02 3:29PM EDT70.009.808.7512.60+0.45+4.81%3486223.24%
NKE200403C000710002020-04-02 3:27PM EDT71.008.857.1011.50-3.50-28.34%11100150.39%
NKE200403C000720002020-04-02 3:31PM EDT72.007.806.3010.60+0.50+6.85%594160.94%
NKE200403C000730002020-04-02 2:08PM EDT73.004.755.459.60-1.75-26.92%1160155.08%
NKE200403C000740002020-04-02 3:47PM EDT74.006.174.208.60-4.93-44.41%623123.44%
NKE200403C000750002020-04-02 3:36PM EDT75.005.274.657.45-0.73-12.17%4699169.82%
NKE200403C000760002020-04-02 1:24PM EDT76.003.473.906.65-2.10-37.70%1123166.80%
NKE200403C000770002020-04-02 2:45PM EDT77.002.572.745.75-0.64-19.94%3348143.16%
NKE200403C000780002020-04-02 3:28PM EDT78.002.431.603.50-0.46-15.92%679971.78%
NKE200403C000790002020-04-02 3:47PM EDT79.001.341.582.60-0.86-39.09%10314087.21%
NKE200403C000800002020-04-02 3:59PM EDT80.001.571.272.20+0.07+4.67%50246299.51%
NKE200403C000810002020-04-02 3:54PM EDT81.000.900.641.15-0.14-13.46%16715676.07%
NKE200403C000820002020-04-02 3:59PM EDT82.000.700.030.650.00-23443559.57%
NKE200403C000830002020-04-02 3:44PM EDT83.000.360.261.03-0.22-37.93%522435100.20%
NKE200403C000840002020-04-02 3:59PM EDT84.000.290.150.33-0.11-27.50%13525281.64%
NKE200403C000850002020-04-02 3:59PM EDT85.000.190.050.20-0.05-20.83%14641880.08%
NKE200403C000860002020-04-02 2:34PM EDT86.000.040.050.56-0.14-77.78%15220116.02%
NKE200403C000865002020-04-01 11:13AM EDT86.500.050.000.11-0.21-80.77%463882.42%
NKE200403C000870002020-04-02 3:28PM EDT87.000.040.030.05-0.07-63.64%538082.81%
NKE200403C000875002020-04-02 12:17PM EDT87.500.050.001.74-0.05-50.00%2290190.72%
NKE200403C000880002020-04-02 3:48PM EDT88.000.030.000.04-0.11-78.57%2530982.81%
NKE200403C000885002020-04-02 11:52AM EDT88.500.030.000.07-0.05-62.50%38594.53%
NKE200403C000890002020-04-02 3:48PM EDT89.000.070.000.110.00-40161106.64%
NKE200403C000900002020-04-02 3:41PM EDT90.000.020.000.02-0.02-50.00%1431590.63%
NKE200403C000910002020-04-02 12:33PM EDT91.000.010.000.01-0.03-75.00%57490.63%
NKE200403C000915002020-04-02 12:13PM EDT91.500.040.000.50+0.01+33.33%362173.44%
NKE200403C000920002020-03-31 1:26PM EDT92.000.120.000.120.00-6139135.94%
NKE200403C000925002020-04-01 12:13PM EDT92.500.060.000.010.00-338100.00%
NKE200403C000930002020-03-31 3:42PM EDT93.000.020.002.360.00-1115294.34%
NKE200403C000935002020-03-30 3:12PM EDT93.500.260.004.800.00-2834398.05%
NKE200403C000945002020-04-01 12:58PM EDT94.500.010.000.000.00-16550.00%
NKE200403C000950002020-04-01 2:12PM EDT95.000.030.000.01+0.01+50.00%1124118.75%
NKE200403C000955002020-03-31 12:13PM EDT95.500.050.000.500.00-115214.45%
NKE200403C000960002020-03-30 11:44AM EDT96.000.160.004.800.00-1422433.40%
NKE200403C000965002020-03-27 3:41PM EDT96.500.290.000.010.00-516128.13%
NKE200403C000970002020-03-30 12:59PM EDT97.000.070.004.800.00-27446.97%
NKE200403C000975002020-03-31 3:38PM EDT97.500.010.004.800.00-141453.61%
NKE200403C000980002020-03-30 9:45AM EDT98.000.100.004.800.00-223460.16%
NKE200403C000985002020-03-30 10:21AM EDT98.500.380.004.800.00-25466.70%
NKE200403C000990002020-04-01 9:38AM EDT99.000.020.004.800.00-151473.14%
NKE200403C000995002020-03-30 10:49AM EDT99.500.060.000.010.00-523146.88%
NKE200403C001000002020-03-31 9:52AM EDT100.000.010.000.010.00-5384150.00%
NKE200403C001010002020-03-30 9:34AM EDT101.000.040.000.120.00-1142208.59%
NKE200403C001020002020-04-02 9:43AM EDT102.000.020.004.800.00-128510.35%
NKE200403C001030002020-03-26 3:05PM EDT103.000.420.002.510.00-34428419.92%
NKE200403C001040002020-03-30 11:06AM EDT104.000.020.000.280.00-236262.50%
NKE200403C001050002020-02-24 11:09AM EDT105.000.560.000.190.00-1015253.91%
NKE200403C001060002020-03-27 10:06AM EDT106.000.010.000.010.00-396187.50%
NKE200403C001070002020-03-03 2:53PM EDT107.000.250.002.950.00-37483.98%
NKE200403C001080002020-03-19 10:47AM EDT108.001.330.003.600.00-44525.59%
NKE200403C001090002020-02-19 1:50PM EDT109.001.140.003.800.00-21545.31%
NKE200403C001100002020-03-11 2:14PM EDT110.000.100.002.170.00-127471.29%
NKE200403C001110002020-03-25 3:01PM EDT111.000.100.004.100.00-1021579.49%
NKE200403C001120002020-03-12 3:32PM EDT112.000.960.004.200.00-12593.95%
NKE200403C001140002020-03-27 6:28AM EDT114.000.270.000.830.00--0407.03%
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 EDT35.000.010.000.010.00-28165525.00%
NKE200403P000400002020-03-31 3:55PM EDT40.000.010.000.000.00-540150.00%
NKE200403P000450002020-03-30 3:07PM EDT45.000.010.000.010.00-10116375.00%
NKE200403P000500002020-03-30 10:08AM EDT50.000.010.000.010.00-1281,024312.50%
NKE200403P000550002020-03-30 1:18PM EDT55.000.010.000.010.00-1785250.00%
NKE200403P000560002020-03-25 3:53PM EDT56.000.150.010.010.00-611256.25%
NKE200403P000570002020-03-27 10:12AM EDT57.000.090.020.010.00-1013256.25%
NKE200403P000580002020-04-01 9:55AM EDT58.000.020.000.010.00-100572212.50%
NKE200403P000590002020-04-02 12:27PM EDT59.000.010.000.010.00-1201206.25%
NKE200403P000600002020-04-02 2:48PM EDT60.000.010.000.000.00-169550.00%
NKE200403P000610002020-03-30 10:55AM EDT61.000.050.000.010.00-1274187.50%
NKE200403P000620002020-04-02 9:30AM EDT62.000.020.000.01+0.01+100.00%50241175.00%
NKE200403P000630002020-03-27 1:43PM EDT63.000.120.000.200.00-250242.19%
NKE200403P000640002020-04-02 10:14AM EDT64.000.010.000.02-0.01-50.00%1382168.75%
NKE200403P000650002020-04-02 2:06PM EDT65.000.010.000.010.00-5384143.75%
NKE200403P000660002020-04-02 9:32AM EDT66.000.010.000.010.00-1342137.50%
NKE200403P000670002020-04-02 3:14PM EDT67.000.010.000.15-0.10-90.91%6100179.69%
NKE200403P000680002020-04-02 2:33PM EDT68.000.020.000.03-0.04-66.67%16620131.25%
NKE200403P000690002020-04-01 3:08PM EDT69.000.060.000.050.00-8154129.69%
NKE200403P000700002020-04-02 3:36PM EDT70.000.030.010.04-0.07-70.00%221,441118.75%
NKE200403P000710002020-04-02 2:09PM EDT71.000.120.000.08-0.04-25.00%7268116.41%
NKE200403P000720002020-04-02 3:44PM EDT72.000.100.000.08-0.16-61.54%107174104.69%
NKE200403P000730002020-04-02 3:52PM EDT73.000.120.000.14-0.13-52.00%21258103.13%
NKE200403P000740002020-04-02 2:24PM EDT74.000.370.020.26+0.08+27.59%201266105.08%
NKE200403P000750002020-04-02 3:56PM EDT75.000.170.090.22-0.28-62.22%39653793.75%
NKE200403P000760002020-04-02 3:52PM EDT76.000.300.000.41-0.40-57.14%13221285.94%
NKE200403P000770002020-04-02 3:55PM EDT77.000.400.421.00-0.53-56.99%479232114.45%
NKE200403P000780002020-04-02 3:59PM EDT78.000.590.001.15-0.66-52.80%40339184.28%
NKE200403P000790002020-04-02 3:59PM EDT79.000.850.931.02-0.87-50.58%94739388.87%
NKE200403P000800002020-04-02 3:59PM EDT80.001.171.202.30-0.93-44.29%493437108.79%
NKE200403P000810002020-04-02 3:29PM EDT81.002.001.462.05-0.53-20.95%3656076.07%
NKE200403P000820002020-04-02 3:30PM EDT82.002.511.814.85-0.99-28.29%317214134.77%
NKE200403P000830002020-04-02 3:56PM EDT83.003.101.935.05-0.85-21.52%2117099.22%
NKE200403P000840002020-04-02 3:46PM EDT84.004.201.716.15-1.10-20.75%9325958.98%
NKE200403P000850002020-04-02 2:26PM EDT85.006.904.457.00+0.89+14.81%20265151.17%
NKE200403P000860002020-04-02 3:02PM EDT86.006.303.506.65+0.15+2.44%9183161.33%
NKE200403P000865002020-04-02 9:30AM EDT86.506.454.108.50-0.55-7.86%1952267.19%
NKE200403P000870002020-04-01 3:57PM EDT87.007.454.509.00-0.20-2.61%4135276.17%
NKE200403P000875002020-04-02 12:50PM EDT87.507.755.109.60-0.35-4.32%6123291.70%
NKE200403P000880002020-04-02 2:23PM EDT88.0010.155.5010.20+4.78+89.01%1135307.03%
NKE200403P000885002020-04-02 9:44AM EDT88.507.256.109.85-1.25-14.71%352255.08%
NKE200403P000890002020-04-01 2:08PM EDT89.0010.706.5010.25+1.25+13.23%332255.18%
NKE200403P000900002020-04-02 2:18PM EDT90.0012.307.5010.25+1.35+12.33%606729176.17%
NKE200403P000910002020-04-02 12:38PM EDT91.0010.558.5012.50-1.20-10.21%417304.49%
NKE200403P000915002020-04-02 2:34PM EDT91.5012.508.9012.65+3.45+38.12%210283.59%
NKE200403P000920002020-04-02 3:56PM EDT92.0011.959.5012.20+3.70+44.85%1526192.58%
NKE200403P000925002020-04-02 11:09AM EDT92.5012.3010.1013.95-0.95-7.17%33322.07%
NKE200403P000930002020-04-02 11:47AM EDT93.0012.8510.5014.05-0.80-5.86%104295.31%
NKE200403P000935002020-04-02 3:50PM EDT93.5013.4512.8013.95-0.60-4.27%296121.88%
NKE200403P000945002020-04-02 11:54AM EDT94.5016.0512.1015.95+1.00+6.64%923349.41%
NKE200403P000950002020-04-02 3:59PM EDT95.0014.6014.7015.40-0.95-6.11%40121198.05%
NKE200403P000955002020-04-02 10:31AM EDT95.5015.7512.9017.15+3.12+24.70%1126379.10%
NKE200403P000960002020-04-02 10:45AM EDT96.0016.2513.5017.40-13.73-45.80%43364.65%
NKE200403P000965002020-04-02 12:59PM EDT96.5016.1513.9017.90-1.10-6.38%85371.09%
NKE200403P000970002020-04-02 1:26PM EDT97.0017.4514.5018.10+4.65+36.33%23350.20%
NKE200403P000975002020-04-02 11:02AM EDT97.5017.3514.9018.95+4.90+39.36%11387.89%
NKE200403P000980002020-04-02 9:46AM EDT98.0018.0015.5019.35+1.25+7.46%42385.16%
NKE200403P000985002020-04-02 11:55AM EDT98.5018.5015.9019.35+5.40+41.22%15342.97%
NKE200403P000990002020-02-24 3:57PM EDT99.0015.6529.1532.250.00-10001,080.08%
NKE200403P000995002020-04-02 9:55AM EDT99.5019.1517.1020.80+4.35+29.39%30398.63%
NKE200403P001000002020-03-31 11:50AM EDT100.0015.2517.5021.050.00-44380.27%
NKE200403P001010002020-04-01 11:52AM EDT101.0020.9020.5522.050.00-224300.20%
NKE200403P001020002020-03-30 1:49PM EDT102.0017.4519.5023.300.00-50427.15%
NKE200403P001030002020-04-02 11:26AM EDT103.0023.3020.5024.35+4.20+21.99%10442.97%
NKE200403P001040002020-03-31 11:55AM EDT104.0019.5021.5025.500.00-11468.07%
NKE200403P001050002020-04-01 11:28AM EDT105.0024.7022.5026.500.00-13478.91%
NKE200403P001060002020-03-31 11:50AM EDT106.0021.2523.5027.200.00-10459.96%
NKE200403P001070002020-03-30 3:43PM EDT107.0021.9524.5028.250.00-410475.39%
NKE200403P001080002020-04-02 11:05AM EDT108.0027.8025.5029.10-12.05-30.24%10469.53%
NKE200403P001090002020-04-02 2:30PM EDT109.0030.8026.5031.00+4.30+16.23%20566.99%
NKE200403P001100002020-03-30 2:48PM EDT110.0024.9027.5032.000.00-10577.34%
NKE200403P001120002020-04-02 3:15PM EDT112.0032.1529.5034.00+5.55+20.86%100597.66%
NKE200403P001130002020-04-02 12:19PM EDT113.0032.2030.5035.00+3.00+10.27%11607.62%
NKE200403P001140002020-04-02 3:39PM EDT114.0034.2031.5036.00-10.20-22.97%40617.38%
NKE200403P001160002020-03-25 9:44AM EDT116.0036.9533.5038.00-2.55-6.46%110636.33%
NKE200403P001200002020-04-02 9:55AM EDT120.0040.9037.5042.00-8.10-16.53%10673.05%