Comments
Loading...
Nike (NYSE:NKE) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Nike의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Nike에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid25
Ask28.4
volume0
Intrest0
Strike
28
28
Last Price0.02Apr 15, 2025
Change
0.0250%
Bid-
Ask0.01
volume1
Intrest802
Last Price25.05Apr 07, 2025
Change
00%
Bid24
Ask27.4
volume0
Intrest4
Strike
29
29
Last Price0.16Apr 15, 2025
Change
0.5878.38%
Bid-
Ask0.01
volume1
Intrest3
Last Price24.3Apr 11, 2025
Change
00%
Bid24.2
Ask24.85
volume0
Intrest1
Strike
30
30
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1040
Last Price23.9Apr 11, 2025
Change
00%
Bid23.15
Ask23.6
volume0
Intrest105
Strike
31
31
Last Price0.19Apr 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price22.6Apr 11, 2025
Change
00%
Bid22.2
Ask22.5
volume0
Intrest3
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price21.8Apr 11, 2025
Change
00%
Bid21.2
Ask21.5
volume0
Intrest30
Strike
33
33
Last Price0.07Apr 15, 2025
Change
0.05250%
Bid-
Ask0.02
volume10
Intrest103
Last Price20.74Apr 11, 2025
Change
00%
Bid20.25
Ask20.5
volume0
Intrest37
Strike
34
34
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price19.7Apr 11, 2025
Change
00%
Bid19.25
Ask19.5
volume0
Intrest16
Strike
35
35
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest133
Last Price19.5Apr 14, 2025
Change
00%
Bid18.15
Ask18.5
volume0
Intrest4
Strike
36
36
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Last Price18.57Apr 14, 2025
Change
00%
Bid17.3
Ask17.5
volume0
Intrest1
Strike
37
37
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Last Price-
Change
-
Bid16.2
Ask16.5
volume0
Intrest0
Strike
38
38
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3168
Last Price-
Change
-
Bid15.25
Ask15.55
volume0
Intrest0
Strike
39
39
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest13
Last Price15.05Apr 15, 2025
Change
1.7312.99%
Bid14.2
Ask14.5
volume48
Intrest143
Strike
40
40
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1843
Last Price14.12Apr 15, 2025
Change
2.7816.45%
Bid13.2
Ask13.6
volume1
Intrest54
Strike
41
41
Last Price0.02Apr 15, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest234
Last Price11.7Apr 09, 2025
Change
00%
Bid12.15
Ask12.5
volume0
Intrest36
Strike
42
42
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest321
Last Price12.15Apr 07, 2025
Change
00%
Bid11.65
Ask12.05
volume0
Intrest376
Strike
42.5
42.5
Last Price0.04Apr 15, 2025
Change
0.03300%
Bid-
Ask0.03
volume111
Intrest812
Last Price10.75Apr 09, 2025
Change
00%
Bid11.15
Ask11.6
volume0
Intrest2
Strike
43
43
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest662
Last Price9.85Apr 09, 2025
Change
00%
Bid10.25
Ask10.5
volume0
Intrest2
Strike
44
44
Last Price0.02Apr 15, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume32
Intrest4320
Last Price9.9Apr 15, 2025
Change
00%
Bid9.3
Ask9.55
volume1
Intrest42
Strike
45
45
Last Price0.03Apr 15, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume56
Intrest2100
Last Price10.15Apr 14, 2025
Change
00%
Bid8.15
Ask9.15
volume0
Intrest28
Strike
46
46
Last Price0.04Apr 15, 2025
Change
0.0450%
Bid0.03
Ask0.04
volume1
Intrest1284
Last Price7.75Apr 11, 2025
Change
00%
Bid6.4
Ask8.95
volume0
Intrest19
Strike
47
47
Last Price0.05Apr 15, 2025
Change
0.0550%
Bid0.02
Ask0.05
volume736
Intrest8896
Last Price7.4Apr 11, 2025
Change
00%
Bid6.85
Ask7.2
volume0
Intrest53
Strike
47.5
47.5
Last Price0.04Apr 15, 2025
Change
0.0763.64%
Bid0.04
Ask0.05
volume64
Intrest4669
Last Price6.75Apr 15, 2025
Change
1.1514.56%
Bid6.15
Ask6.7
volume2
Intrest421
Strike
48
48
Last Price0.06Apr 15, 2025
Change
0.0440%
Bid0.05
Ask0.06
volume169
Intrest7721
Last Price5.75Apr 15, 2025
Change
1.5821.56%
Bid5.4
Ask5.55
volume14
Intrest115
Strike
49
49
Last Price0.08Apr 15, 2025
Change
0.0746.67%
Bid0.06
Ask0.08
volume656
Intrest7974
Last Price4.65Apr 15, 2025
Change
0.916.22%
Bid4.3
Ask4.9
volume19
Intrest332
Strike
50
50
Last Price0.1Apr 15, 2025
Change
0.150%
Bid0.09
Ask0.11
volume1219
Intrest6946
Last Price3.9Apr 15, 2025
Change
0.9920.25%
Bid3.45
Ask3.6
volume6
Intrest112
Strike
51
51
Last Price0.16Apr 15, 2025
Change
0.1242.86%
Bid0.14
Ask0.17
volume186
Intrest4220
Last Price2.64Apr 15, 2025
Change
1.5136.39%
Bid2.64
Ask2.72
volume207
Intrest559
Strike
52
52
Last Price0.25Apr 15, 2025
Change
0.1537.5%
Bid0.25
Ask0.26
volume617
Intrest940
Last Price1.79Apr 15, 2025
Change
1.2140.33%
Bid1.83
Ask1.91
volume12
Intrest1380
Strike
53
53
Last Price0.44Apr 15, 2025
Change
0.1525.42%
Bid0.43
Ask0.47
volume464
Intrest5394
Last Price1.2Apr 15, 2025
Change
1.0847.37%
Bid1.18
Ask1.22
volume263
Intrest1347
Strike
54
54
Last Price0.77Apr 15, 2025
Change
0.089.41%
Bid0.76
Ask0.82
volume584
Intrest922
Last Price0.7Apr 15, 2025
Change
0.9256.79%
Bid0.66
Ask0.71
volume1116
Intrest6443
Strike
55
55
Last Price1.26Apr 15, 2025
Change
0.043.28%
Bid1.24
Ask1.29
volume1791
Intrest10846
Last Price0.35Apr 15, 2025
Change
0.8169.83%
Bid0.35
Ask0.37
volume1371
Intrest11557
Strike
56
56
Last Price1.97Apr 15, 2025
Change
0.2715.88%
Bid1.91
Ask1.98
volume97
Intrest1475
Last Price0.18Apr 15, 2025
Change
0.5976.62%
Bid0.17
Ask0.2
volume889
Intrest4720
Strike
57
57
Last Price2.8Apr 15, 2025
Change
0.5423.89%
Bid2.73
Ask2.99
volume26
Intrest4843
Last Price0.13Apr 15, 2025
Change
0.5380.3%
Bid0.12
Ask0.15
volume282
Intrest4949
Strike
57.5
57.5
Last Price3.06Apr 15, 2025
Change
0.5220.47%
Bid3.15
Ask3.4
volume21
Intrest236
Last Price0.1Apr 15, 2025
Change
0.480%
Bid0.09
Ask0.11
volume3832
Intrest6179
Strike
58
58
Last Price3.5Apr 15, 2025
Change
0.6321.95%
Bid3.5
Ask3.95
volume8
Intrest801
Last Price0.06Apr 15, 2025
Change
0.2379.31%
Bid0.06
Ask0.07
volume3987
Intrest10756
Strike
59
59
Last Price4.7Apr 15, 2025
Change
0.9425%
Bid4.6
Ask4.75
volume39
Intrest836
Last Price0.06Apr 15, 2025
Change
0.1368.42%
Bid0.05
Ask0.06
volume3166
Intrest30224
Strike
60
60
Last Price5.65Apr 15, 2025
Change
1.2327.83%
Bid5.6
Ask5.75
volume123
Intrest9921
Last Price0.04Apr 15, 2025
Change
0.1173.33%
Bid0.03
Ask0.05
volume54
Intrest5903
Strike
61
61
Last Price6.42Apr 15, 2025
Change
0.9216.73%
Bid6.55
Ask6.85
volume5
Intrest1581
Last Price0.04Apr 15, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume190
Intrest7002
Strike
62
62
Last Price7.45Apr 15, 2025
Change
1.0115.68%
Bid7.45
Ask7.75
volume3
Intrest606
Last Price0.03Apr 15, 2025
Change
0.0872.73%
Bid0.02
Ask0.04
volume63
Intrest4436
Strike
62.5
62.5
Last Price8.2Apr 15, 2025
Change
1.2417.82%
Bid8.05
Ask8.3
volume3
Intrest11985
Last Price0.04Apr 15, 2025
Change
0.0450%
Bid0.01
Ask0.05
volume362
Intrest2338
Strike
63
63
Last Price8.55Apr 15, 2025
Change
1.2216.64%
Bid8.55
Ask8.7
volume3
Intrest2493
Last Price0.03Apr 15, 2025
Change
0.0562.5%
Bid0.02
Ask0.03
volume168
Intrest2891
Strike
64
64
Last Price9.44Apr 15, 2025
Change
1.3716.98%
Bid9.55
Ask9.75
volume14
Intrest1055
Last Price0.02Apr 15, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume1027
Intrest10847
Strike
65
65
Last Price10.7Apr 15, 2025
Change
1.1512.04%
Bid10.55
Ask10.7
volume60
Intrest7577
Last Price0.03Apr 15, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume302
Intrest2990
Strike
66
66
Last Price11.64Apr 15, 2025
Change
1.1811.28%
Bid11.5
Ask11.85
volume29
Intrest525
Last Price0.02Apr 15, 2025
Change
0.0250%
Bid0.01
Ask0.04
volume99
Intrest1105
Strike
67
67
Last Price12.26Apr 15, 2025
Change
0.998.78%
Bid12.55
Ask12.9
volume1
Intrest442
Last Price0.02Apr 15, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume1318
Intrest5111
Strike
67.5
67.5
Last Price13.25Apr 15, 2025
Change
1.3511.34%
Bid13.05
Ask13.2
volume27
Intrest4484
Last Price0.02Apr 15, 2025
Change
0.0250%
Bid-
Ask0.18
volume17
Intrest1251
Strike
68
68
Last Price11.67Apr 14, 2025
Change
00%
Bid13.45
Ask13.8
volume0
Intrest187
Last Price0.03Apr 15, 2025
Change
0.0240%
Bid-
Ask0.03
volume206
Intrest2207
Strike
69
69
Last Price14.08Apr 15, 2025
Change
0.896.75%
Bid14.45
Ask14.75
volume1
Intrest98
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume392
Intrest7308
Strike
70
70
Last Price15.66Apr 15, 2025
Change
1.419.89%
Bid15.55
Ask15.7
volume44
Intrest9729
Last Price0.03Apr 15, 2025
Change
0.0150%
Bid-
Ask0.03
volume43
Intrest1552
Strike
71
71
Last Price15.55Apr 14, 2025
Change
00%
Bid16.4
Ask16.85
volume0
Intrest1
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume44
Intrest847
Strike
72
72
Last Price16.48Apr 14, 2025
Change
00%
Bid17.55
Ask17.8
volume0
Intrest22
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume26
Intrest2334
Strike
72.5
72.5
Last Price18.09Apr 15, 2025
Change
1.16.47%
Bid18.05
Ask18.25
volume12
Intrest2506
Last Price0.02Apr 15, 2025
Change
0.01100%
Bid-
Ask0.02
volume2742
Intrest2427
Strike
73
73
Last Price16.45Apr 03, 2025
Change
00%
Bid18.55
Ask18.8
volume0
Intrest15
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest501
Strike
74
74
Last Price17.45Apr 03, 2025
Change
00%
Bid19.35
Ask19.75
volume0
Intrest6
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume83
Intrest20360
Strike
75
75
Last Price20.15Apr 15, 2025
Change
0.180.9%
Bid20.55
Ask20.8
volume48
Intrest1646
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1278
Strike
76
76
Last Price22.65Apr 04, 2025
Change
00%
Bid21.5
Ask21.8
volume0
Intrest10
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Strike
77
77
Last Price22Apr 10, 2025
Change
00%
Bid22.45
Ask22.75
volume0
Intrest1
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume17
Intrest11327
Strike
77.5
77.5
Last Price21.6Apr 14, 2025
Change
00%
Bid22.95
Ask23.35
volume0
Intrest1288
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
78
78
Last Price-
Change
-
Bid23.5
Ask23.85
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest302
Strike
79
79
Last Price23.97Apr 15, 2025
Change
2.029.2%
Bid24.55
Ask24.85
volume1
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest19960
Strike
80
80
Last Price24.9Apr 15, 2025
Change
0.853.53%
Bid25.4
Ask25.95
volume1
Intrest569
Last Price0.02Apr 15, 2025
Change
0.01100%
Bid-
Ask0.02
volume598
Intrest7980
Strike
82.5
82.5
Last Price28Apr 11, 2025
Change
00%
Bid27.85
Ask28.4
volume0
Intrest89
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest10624
Strike
85
85
Last Price28.7Apr 03, 2025
Change
00%
Bid30.15
Ask31
volume0
Intrest17
Last Price0.03Apr 15, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest5789
Strike
87.5
87.5
Last Price31.6Apr 14, 2025
Change
00%
Bid32.75
Ask33.5
volume0
Intrest68
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2730
Strike
90
90
Last Price25.8Mar 28, 2025
Change
00%
Bid35.15
Ask36.1
volume0
Intrest24
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7018
Strike
92.5
92.5
Last Price24.27Mar 21, 2025
Change
00%
Bid37.5
Ask38.5
volume0
Intrest3
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3103
Strike
95
95
Last Price22.6Mar 20, 2025
Change
00%
Bid40
Ask40.95
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest544
Strike
97.5
97.5
Last Price23.75Mar 18, 2025
Change
00%
Bid41.85
Ask44.5
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8319
Strike
100
100
Last Price42.49Apr 04, 2025
Change
00%
Bid44.55
Ask46.2
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest244
Strike
105
105
Last Price31.25Mar 12, 2025
Change
00%
Bid49.1
Ask51.6
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest795
Strike
110
110
Last Price32.6Mar 07, 2025
Change
00%
Bid54.15
Ask56.65
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest749
Strike
115
115
Last Price42Jan 07, 2025
Change
00%
Bid58.6
Ask62.15
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1198
Strike
120
120
Last Price-
Change
-
Bid63.6
Ask67.2
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest567
Strike
125
125
Last Price-
Change
-
Bid68.6
Ask72.15
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1028
Strike
130
130
Last Price54.35Jan 27, 2025
Change
00%
Bid73.6
Ask77.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved