NKE 买了点 期权 PUTs
CallsforApril 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE180406C00055000 | 2018-03-16 11:57PM EDT | 55.00 | 11.50 | 10.30 | 13.60 | 0.00 | - | 3 | 3 | 74.22% |
| NKE180406C00060000 | 2018-03-05 3:59PM EDT | 60.00 | 6.10 | 5.50 | 7.95 | 0.00 | - | 25 | 55 | 75.59% |
| NKE180406C00060500 | 2018-03-22 2:43PM EDT | 60.50 | 5.50 | 6.15 | 6.90 | 0.00 | - | 1 | 65 | 58.25% |
| NKE180406C00061000 | 2018-03-19 1:09PM EDT | 61.00 | 5.36 | 4.45 | 7.00 | 0.00 | - | 2 | 43 | 69.92% |
| NKE180406C00061500 | 2018-03-14 11:40AM EDT | 61.50 | 4.95 | 4.05 | 6.60 | 0.00 | - | 3 | 10 | 68.75% |
| NKE180406C00062000 | 2018-03-19 12:18PM EDT | 62.00 | 4.68 | 3.70 | 6.10 | 0.00 | - | 1 | 25 | 65.19% |
| NKE180406C00063000 | 2018-03-01 2:28PM EDT | 63.00 | 4.57 | 3.85 | 5.05 | 0.00 | - | 5 | 6 | 56.89% |
| NKE180406C00063500 | 2018-03-22 1:58PM EDT | 63.50 | 3.54 | 3.40 | 3.75 | 0.00 | - | 50 | 67 | 35.79% |
| NKE180406C00064000 | 2018-03-12 9:42AM EDT | 64.00 | 4.48 | 2.92 | 4.00 | 0.00 | - | 10 | 28 | 48.49% |
| NKE180406C00064500 | 2018-03-22 3:55PM EDT | 64.50 | 1.95 | 2.53 | 3.60 | 0.00 | - | 8 | 15 | 46.68% |
| NKE180406C00065000 | 2018-03-23 9:37AM EDT | 65.00 | 2.59 | 2.23 | 2.56 | +0.79 | +43.89% | 11 | 251 | 32.08% |
| NKE180406C00065500 | 2018-03-23 9:42AM EDT | 65.50 | 1.90 | 1.87 | 2.19 | -0.12 | -5.94% | 3 | 122 | 30.76% |
| NKE180406C00066000 | 2018-03-23 9:31AM EDT | 66.00 | 2.01 | 1.58 | 1.85 | +0.31 | +18.24% | 5 | 90 | 29.61% |
| NKE180406C00066500 | 2018-03-23 9:41AM EDT | 66.50 | 1.24 | 1.23 | 1.55 | +0.06 | +5.08% | 14 | 285 | 28.81% |
| NKE180406C00067000 | 2018-03-23 9:31AM EDT | 67.00 | 1.50 | 0.97 | 1.22 | +0.53 | +54.64% | 3 | 169 | 26.95% |
| NKE180406C00067500 | 2018-03-23 9:41AM EDT | 67.50 | 0.92 | 0.78 | 1.04 | +0.17 | +22.67% | 48 | 499 | 27.44% |
| NKE180406C00068000 | 2018-03-23 9:31AM EDT | 68.00 | 0.95 | 0.61 | 0.96 | +0.27 | +39.71% | 11 | 99 | 29.40% |
| NKE180406C00068500 | 2018-03-22 10:01AM EDT | 68.50 | 0.82 | 0.43 | 0.83 | 0.00 | - | 7 | 49 | 30.03% |
| NKE180406C00069000 | 2018-03-22 3:56PM EDT | 69.00 | 0.39 | 0.28 | 0.50 | 0.00 | - | 17 | 28 | 25.78% |
| NKE180406C00069500 | 2018-03-09 11:06AM EDT | 69.50 | 0.70 | 0.24 | 0.78 | 0.00 | - | 120 | 93 | 34.86% |
| NKE180406C00070000 | 2018-03-22 3:57PM EDT | 70.00 | 0.23 | 0.16 | 0.54 | 0.00 | - | 17 | 381 | 31.98% |
| NKE180406C00070500 | 2018-03-23 9:31AM EDT | 70.50 | 0.23 | 0.10 | 0.43 | +0.01 | +4.55% | 1 | 16 | 31.54% |
| NKE180406C00071000 | 2018-03-23 9:31AM EDT | 71.00 | 0.43 | 0.10 | 0.47 | +0.24 | +126.32% | 2 | 16 | 35.01% |
| NKE180406C00071500 | 2018-03-23 9:32AM EDT | 71.50 | 0.12 | 0.03 | 0.39 | -0.20 | -62.50% | 1 | 17 | 34.96% |
| NKE180406C00072000 | 2018-03-23 9:39AM EDT | 72.00 | 0.06 | 0.00 | 0.16 | -0.06 | -50.00% | 5 | 39 | 28.71% |
| NKE180406C00072500 | 2018-03-20 10:36AM EDT | 72.50 | 0.20 | 0.00 | 0.26 | 0.00 | - | 25 | 64 | 34.77% |
| NKE180406C00073000 | 2018-03-21 1:36PM EDT | 73.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 3 | 25 | 34.67% |
| NKE180406C00073500 | 2018-03-23 9:32AM EDT | 73.50 | 0.11 | 0.00 | 0.19 | -0.02 | -15.38% | 1 | 35 | 35.55% |
| NKE180406C00074000 | 2018-03-16 11:57PM EDT | 74.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 12 | 12 | 36.33% |
| NKE180406C00075000 | 2018-03-12 11:00AM EDT | 75.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 36.91% |
PutsforApril 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE180406P00055000 | 2018-03-22 2:41PM EDT | 55.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 13 | 50.78% |
| NKE180406P00057000 | 2018-03-23 9:27AM EDT | 57.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | 9 | 9 | 50.39% |
| NKE180406P00058000 | 2018-03-23 9:33AM EDT | 58.00 | 0.14 | 0.00 | 0.24 | -0.13 | -48.15% | 2 | 3 | 49.12% |
| NKE180406P00058500 | 2018-03-22 3:27PM EDT | 58.50 | 0.33 | 0.00 | 0.26 | 0.00 | - | 4 | 6 | 47.75% |
| NKE180406P00059000 | 2018-03-23 9:31AM EDT | 59.00 | 0.33 | 0.00 | 0.28 | -0.10 | -23.26% | 1 | 6 | 46.19% |
| NKE180406P00060000 | 2018-03-22 3:58PM EDT | 60.00 | 0.58 | 0.02 | 0.32 | 0.00 | - | 8 | 92 | 42.97% |
| NKE180406P00060500 | 2018-03-23 9:32AM EDT | 60.50 | 0.18 | 0.04 | 0.32 | -0.45 | -71.43% | 2 | 13 | 40.43% |
| NKE180406P00061000 | 2018-03-23 9:31AM EDT | 61.00 | 0.10 | 0.06 | 0.40 | -0.68 | -87.18% | 2 | 74 | 40.72% |
| NKE180406P00061500 | 2018-03-23 9:31AM EDT | 61.50 | 0.44 | 0.09 | 0.43 | -0.33 | -42.86% | 2 | 143 | 39.01% |
| NKE180406P00062000 | 2018-03-23 9:33AM EDT | 62.00 | 0.25 | 0.10 | 0.49 | -0.80 | -76.19% | 2 | 120 | 38.09% |
| NKE180406P00062500 | 2018-03-22 10:31AM EDT | 62.50 | 0.95 | 0.06 | 0.56 | 0.00 | - | 1 | 363 | 37.16% |
| NKE180406P00063000 | 2018-03-22 3:58PM EDT | 63.00 | 1.41 | 0.15 | 0.55 | 0.00 | - | 7 | 85 | 33.99% |
| NKE180406P00063500 | 2018-03-23 9:40AM EDT | 63.50 | 0.35 | 0.33 | 0.47 | -1.28 | -78.53% | 71 | 572 | 28.96% |
| NKE180406P00064000 | 2018-03-22 3:27PM EDT | 64.00 | 1.75 | 0.30 | 0.64 | 0.00 | - | 20 | 333 | 30.08% |
| NKE180406P00064500 | 2018-03-23 9:36AM EDT | 64.50 | 0.45 | 0.36 | 0.48 | -1.69 | -78.97% | 172 | 266 | 23.24% |
| NKE180406P00065000 | 2018-03-23 9:38AM EDT | 65.00 | 0.54 | 0.45 | 0.80 | -1.65 | -75.34% | 171 | 258 | 26.86% |
| NKE180406P00065500 | 2018-03-22 3:55PM EDT | 65.50 | 2.60 | 0.57 | 0.75 | 0.00 | - | 529 | 400 | 22.17% |
| NKE180406P00066000 | 2018-03-23 9:37AM EDT | 66.00 | 0.88 | 0.78 | 0.93 | -1.87 | -68.00% | 283 | 97 | 21.73% |
| NKE180406P00066500 | 2018-03-22 3:59PM EDT | 66.50 | 3.15 | 0.85 | 1.04 | 0.00 | - | 44 | 204 | 19.34% |
| NKE180406P00067000 | 2018-03-23 9:38AM EDT | 67.00 | 1.23 | 0.95 | 1.24 | -2.17 | -63.82% | 27 | 88 | 17.97% |
| NKE180406P00067500 | 2018-03-20 1:55PM EDT | 67.50 | 2.43 | 1.29 | 1.71 | 0.00 | - | 1 | 31 | 21.09% |
| NKE180406P00068000 | 2018-03-20 3:49PM EDT | 68.00 | 2.65 | 1.54 | 1.88 | 0.00 | - | 1 | 18 | 17.43% |
| NKE180406P00068500 | 2018-02-26 7:05PM EDT | 68.50 | 1.92 | 1.72 | 2.82 | 0.00 | - | 1 | 1 | 29.86% |
| NKE180406P00069000 | 2018-02-26 7:05PM EDT | 69.00 | 2.20 | 2.35 | 3.15 | 0.00 | - | 1 | 1 | 29.20% |
| NKE180406P00069500 | 2018-03-12 10:53AM EDT | 69.50 | 3.65 | 2.75 | 3.50 | 0.00 | - | 11 | 12 | 28.47% |
| NKE180406P00070000 | 2018-03-19 12:18PM EDT | 70.00 | 4.63 | 2.84 | 3.95 | 0.00 | - | 1 | 33 | 29.74% |
| NKE180406P00070500 | 2018-02-26 7:05PM EDT | 70.50 | 2.83 | 3.35 | 4.25 | 0.00 | - | 1 | 1 | 26.27% |
| NKE180406P00071000 | 2018-03-19 1:09PM EDT | 71.00 | 5.70 | 2.76 | 5.40 | 0.00 | - | 2 | 2 | 45.75% |
| NKE180406P00071500 | 2018-02-24 12:47AM EDT | 71.50 | 4.40 | 3.35 | 6.40 | 0.00 | - | 11 | 11 | 59.55% |
| NKE180406P00072500 | 2018-03-01 3:50PM EDT | 72.50 | 7.30 | 4.55 | 7.30 | 0.00 | - | 1 | 56 | 62.65% |
| NKE180406P00073500 | 2018-03-03 12:53AM EDT | 73.50 | 8.05 | 5.65 | 8.10 | 0.00 | - | 1 | 12 | 62.94% |
| NKE180406P00074500 | 2018-02-26 7:05PM EDT | 74.50 | 5.75 | 5.90 | 9.40 | 0.00 | - | 3 | 2 | 74.85% |
| NKE180406P00075000 | 2018-03-03 12:53AM EDT | 75.00 | 7.70 | 6.45 | 9.75 | 0.00 | - | 12 | 11 | 73.63% |
选择“Disable on www.wenxuecity.com”
选择“don't run on pages on this domain”
