NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241011C00060000 | 2024-10-02 2:03PM EDT | 60.00 | 23.60 | 19.15 | 21.20 | 0.00 | - | 2 | 5 | 192.19% |
| NKE241011C00065000 | 2024-10-04 3:09PM EDT | 65.00 | 17.40 | 15.75 | 15.95 | 0.00 | - | 2 | 5 | 106.64% |
| NKE241011C00066000 | 2024-10-08 10:15AM EDT | 66.00 | 14.00 | 14.75 | 14.95 | -2.25 | -13.85% | 2 | 2 | 100.39% |
| NKE241011C00067000 | 2024-10-08 10:15AM EDT | 67.00 | 13.00 | 12.85 | 13.95 | -9.40 | -41.96% | 2 | 2 | 109.18% |
| NKE241011C00070000 | 2024-10-04 2:56PM EDT | 70.00 | 12.35 | 10.25 | 10.95 | 0.00 | - | 5 | 5 | 88.09% |
| NKE241011C00071000 | 2024-10-04 2:36PM EDT | 71.00 | 11.30 | 8.90 | 9.95 | 0.00 | - | 105 | 105 | 81.05% |
| NKE241011C00072000 | 2024-10-08 11:15AM EDT | 72.00 | 8.09 | 7.95 | 8.95 | -1.99 | -19.74% | 1 | 1 | 74.02% |
| NKE241011C00073000 | 2024-10-04 2:32PM EDT | 73.00 | 9.24 | 7.10 | 7.95 | 0.00 | - | 1 | 16 | 66.99% |
| NKE241011C00074000 | 2024-10-07 3:45PM EDT | 74.00 | 6.82 | 6.00 | 6.95 | 0.00 | - | 4 | 6 | 59.96% |
| NKE241011C00075000 | 2024-10-07 11:23AM EDT | 75.00 | 5.82 | 5.80 | 5.95 | 0.00 | - | 1 | 22 | 52.83% |
| NKE241011C00076000 | 2024-10-08 2:43PM EDT | 76.00 | 5.06 | 4.80 | 4.95 | +0.56 | +12.44% | 1 | 51 | 45.61% |
| NKE241011C00077000 | 2024-10-08 3:31PM EDT | 77.00 | 3.85 | 3.80 | 3.95 | +0.30 | +8.45% | 30 | 170 | 38.28% |
| NKE241011C00078000 | 2024-10-08 3:11PM EDT | 78.00 | 2.89 | 2.81 | 2.99 | -0.10 | -3.34% | 7 | 121 | 32.81% |
| NKE241011C00079000 | 2024-10-08 3:13PM EDT | 79.00 | 2.09 | 1.92 | 2.09 | -0.06 | -2.79% | 25 | 933 | 28.61% |
| NKE241011C00080000 | 2024-10-08 3:58PM EDT | 80.00 | 1.31 | 1.26 | 1.30 | -0.19 | -12.67% | 1,046 | 863 | 25.64% |
| NKE241011C00081000 | 2024-10-08 3:59PM EDT | 81.00 | 0.71 | 0.67 | 0.71 | -0.19 | -21.11% | 801 | 544 | 24.27% |
| NKE241011C00082000 | 2024-10-08 3:58PM EDT | 82.00 | 0.33 | 0.30 | 0.34 | -0.16 | -32.65% | 1,348 | 2,076 | 23.83% |
| NKE241011C00083000 | 2024-10-08 3:59PM EDT | 83.00 | 0.14 | 0.12 | 0.15 | -0.10 | -41.67% | 872 | 2,761 | 24.22% |
| NKE241011C00084000 | 2024-10-08 3:43PM EDT | 84.00 | 0.09 | 0.06 | 0.07 | -0.03 | -25.00% | 304 | 1,881 | 25.59% |
| NKE241011C00085000 | 2024-10-08 3:44PM EDT | 85.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2,174 | 5,008 | 27.93% |
| NKE241011C00086000 | 2024-10-08 3:28PM EDT | 86.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 106 | 1,088 | 34.38% |
| NKE241011C00087000 | 2024-10-08 3:26PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 177 | 634 | 33.99% |
| NKE241011C00088000 | 2024-10-08 2:22PM EDT | 88.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 55 | 1,623 | 38.28% |
| NKE241011C00089000 | 2024-10-08 2:42PM EDT | 89.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 1,209 | 39.06% |
| NKE241011C00090000 | 2024-10-08 2:11PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 2,922 | 42.97% |
| NKE241011C00091000 | 2024-10-07 2:37PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 457 | 1,503 | 46.88% |
| NKE241011C00092000 | 2024-10-08 3:24PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 745 | 50.00% |
| NKE241011C00093000 | 2024-10-08 10:09AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 751 | 50.00% |
| NKE241011C00094000 | 2024-10-07 9:32AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,252 | 53.13% |
| NKE241011C00095000 | 2024-10-08 11:27AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,710 | 56.25% |
| NKE241011C00096000 | 2024-10-08 9:30AM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 487 | 64.06% |
| NKE241011C00097000 | 2024-10-04 12:20PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 707 | 62.50% |
| NKE241011C00098000 | 2024-10-07 9:32AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 265 | 65.63% |
| NKE241011C00099000 | 2024-10-08 10:35AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 657 | 68.75% |
| NKE241011C00100000 | 2024-10-08 11:27AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,878 | 71.88% |
| NKE241011C00101000 | 2024-10-03 11:30AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 367 | 81.25% |
| NKE241011C00102000 | 2024-10-03 10:01AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 690 | 78.13% |
| NKE241011C00103000 | 2024-10-03 9:49AM EDT | 103.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 189 | 138.48% |
| NKE241011C00104000 | 2024-10-03 1:26PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 338 | 84.38% |
| NKE241011C00105000 | 2024-10-08 11:27AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,407 | 87.50% |
| NKE241011C00106000 | 2024-10-03 9:58AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 260 | 90.63% |
| NKE241011C00107000 | 2024-10-02 9:48AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 93.75% |
| NKE241011C00110000 | 2024-10-07 10:15AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 942 | 100.00% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241011P00050000 | 2024-10-01 11:25AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 165.63% |
| NKE241011P00060000 | 2024-10-01 3:42PM EDT | 60.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 37 | 35 | 126.56% |
| NKE241011P00065000 | 2024-10-07 9:36AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 563 | 75.00% |
| NKE241011P00066000 | 2024-10-03 3:48PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 169 | 70.31% |
| NKE241011P00067000 | 2024-10-08 12:01PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 153 | 65.63% |
| NKE241011P00068000 | 2024-10-07 3:12PM EDT | 68.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 213 | 71.09% |
| NKE241011P00069000 | 2024-10-07 9:30AM EDT | 69.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 183 | 102.73% |
| NKE241011P00070000 | 2024-10-08 10:51AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 881 | 51.56% |
| NKE241011P00071000 | 2024-10-03 1:39PM EDT | 71.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 199 | 50.78% |
| NKE241011P00072000 | 2024-10-08 12:43PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 479 | 45.31% |
| NKE241011P00073000 | 2024-10-08 2:21PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 548 | 40.63% |
| NKE241011P00074000 | 2024-10-08 10:11AM EDT | 74.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 41 | 269 | 42.19% |
| NKE241011P00075000 | 2024-10-08 3:07PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 159 | 1,144 | 36.72% |
| NKE241011P00076000 | 2024-10-08 3:57PM EDT | 76.00 | 0.03 | 0.03 | 0.25 | -0.02 | -40.00% | 68 | 709 | 50.10% |
| NKE241011P00077000 | 2024-10-08 3:44PM EDT | 77.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 259 | 1,563 | 27.93% |
| NKE241011P00078000 | 2024-10-08 3:59PM EDT | 78.00 | 0.09 | 0.09 | 0.11 | -0.09 | -50.00% | 693 | 1,267 | 26.56% |
| NKE241011P00079000 | 2024-10-08 3:59PM EDT | 79.00 | 0.21 | 0.19 | 0.24 | -0.12 | -36.36% | 910 | 1,256 | 25.39% |
| NKE241011P00080000 | 2024-10-08 3:58PM EDT | 80.00 | 0.42 | 0.42 | 0.46 | -0.18 | -30.00% | 3,306 | 3,482 | 23.39% |
| NKE241011P00081000 | 2024-10-08 3:54PM EDT | 81.00 | 0.85 | 0.83 | 0.88 | -0.13 | -13.27% | 290 | 1,132 | 22.46% |
| NKE241011P00082000 | 2024-10-08 3:59PM EDT | 82.00 | 1.51 | 1.46 | 1.61 | -0.15 | -9.04% | 147 | 1,346 | 25.29% |
| NKE241011P00083000 | 2024-10-08 3:32PM EDT | 83.00 | 2.32 | 2.25 | 2.44 | -0.03 | -1.28% | 54 | 887 | 27.15% |
| NKE241011P00084000 | 2024-10-08 1:08PM EDT | 84.00 | 3.51 | 3.20 | 3.35 | -0.34 | -8.83% | 11 | 748 | 29.30% |
| NKE241011P00085000 | 2024-10-08 3:58PM EDT | 85.00 | 4.16 | 4.15 | 4.30 | -0.14 | -3.26% | 57 | 552 | 31.25% |
| NKE241011P00086000 | 2024-10-08 11:26AM EDT | 86.00 | 5.75 | 5.15 | 7.20 | -0.08 | -1.37% | 1 | 477 | 81.05% |
| NKE241011P00087000 | 2024-10-08 3:46PM EDT | 87.00 | 6.20 | 6.15 | 6.85 | -0.20 | -3.13% | 7 | 144 | 57.91% |
| NKE241011P00088000 | 2024-10-08 3:13PM EDT | 88.00 | 7.18 | 7.15 | 7.90 | -0.42 | -5.53% | 2 | 365 | 65.63% |
| NKE241011P00089000 | 2024-10-08 3:20PM EDT | 89.00 | 8.20 | 8.15 | 8.60 | +0.11 | +1.36% | 319 | 184 | 60.35% |
| NKE241011P00090000 | 2024-10-08 3:19PM EDT | 90.00 | 9.20 | 9.15 | 10.45 | +0.40 | +4.55% | 28 | 25 | 93.75% |
| NKE241011P00091000 | 2024-10-07 2:49PM EDT | 91.00 | 10.85 | 10.15 | 12.20 | 0.00 | - | 3 | 12 | 118.16% |
| NKE241011P00092000 | 2024-10-02 2:13PM EDT | 92.00 | 8.50 | 11.10 | 12.05 | 0.00 | - | 46 | 13 | 92.48% |
| NKE241011P00093000 | 2024-10-03 3:52PM EDT | 93.00 | 10.76 | 11.90 | 13.25 | 0.00 | - | 16 | 0 | 98.05% |
| NKE241011P00094000 | 2024-09-24 10:01AM EDT | 94.00 | 7.65 | 13.15 | 15.30 | 0.00 | - | 1 | 0 | 140.09% |
| NKE241011P00095000 | 2024-10-03 3:52PM EDT | 95.00 | 12.88 | 14.15 | 16.00 | 0.00 | - | 279 | 0 | 138.87% |
| NKE241011P00096000 | 2024-10-02 10:32AM EDT | 96.00 | 13.14 | 15.15 | 17.30 | 0.00 | - | 1 | 0 | 152.34% |
| NKE241011P00098000 | 2024-10-02 3:34PM EDT | 98.00 | 14.75 | 17.15 | 18.70 | 0.00 | - | - | 0 | 147.75% |
| NKE241011P00099000 | 2024-09-27 10:23AM EDT | 99.00 | 9.55 | 18.05 | 20.30 | 0.00 | - | 4 | 0 | 167.19% |
| NKE241011P00100000 | 2024-10-04 11:47AM EDT | 100.00 | 17.50 | 19.10 | 20.85 | 0.00 | - | 2 | 0 | 161.43% |
| NKE241011P00105000 | 2024-10-03 3:52PM EDT | 105.00 | 22.37 | 24.10 | 25.75 | 0.00 | - | 50 | 0 | 183.40% |
| NKE241011P00106000 | 2024-10-03 3:52PM EDT | 106.00 | 23.84 | 24.15 | 25.40 | 0.00 | - | - | 0 | 140.23% |
| NKE241011P00107000 | 2024-09-30 9:50AM EDT | 107.00 | 18.55 | 26.05 | 27.70 | 0.00 | - | - | 1 | 189.26% |
| NKE241011P00110000 | 2024-10-01 3:45PM EDT | 110.00 | 20.92 | 27.80 | 30.55 | 0.00 | - | - | 0 | 244.14% |
© 2024 Yahoo. Todos los derechos reservados.