U.S. markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
71.31-2.11 (-2.87%)
Al cierre: 04:00PM EDT
71.55 +0.24 (+0.34%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE240719C000500002024-07-12 1:20PM EDT50.0023.6520.6523.450.00-37261.13%
NKE240719C000550002024-07-05 1:38PM EDT55.0019.7015.6518.450.00-64205.27%
NKE240719C000600002024-07-12 9:36AM EDT60.0013.639.6513.200.00-12396.09%
NKE240719C000640002024-07-15 3:49PM EDT64.007.457.357.70-1.25-14.37%5075.98%
NKE240719C000650002024-07-15 3:45PM EDT65.006.506.306.70-1.89-22.53%378665.43%
NKE240719C000660002024-07-15 3:51PM EDT66.005.405.205.65-2.00-27.03%56150.39%
NKE240719C000670002024-07-15 3:19PM EDT67.004.903.654.70-1.51-23.56%2161.33%
NKE240719C000680002024-07-15 3:52PM EDT68.003.402.884.40-1.60-32.00%214782.13%
NKE240719C000690002024-07-15 3:59PM EDT69.002.532.372.73-1.82-41.84%57642.68%
NKE240719C000700002024-07-15 3:59PM EDT70.001.671.611.70-1.88-52.96%58049530.37%
NKE240719C000710002024-07-15 3:59PM EDT71.001.010.971.01-1.60-61.30%65116428.47%
NKE240719C000720002024-07-15 3:59PM EDT72.000.530.530.54-1.28-70.72%7,5541,54128.08%
NKE240719C000730002024-07-15 3:59PM EDT73.000.280.270.29-0.84-75.00%11,1314,74629.59%
NKE240719C000740002024-07-15 3:59PM EDT74.000.170.150.17-0.48-73.85%6,4613,32132.32%
NKE240719C000750002024-07-15 3:59PM EDT75.000.110.090.11-0.26-70.27%7,72411,32135.55%
NKE240719C000760002024-07-15 3:57PM EDT76.000.070.070.08-0.14-66.67%2,5068,02139.45%
NKE240719C000770002024-07-15 3:59PM EDT77.000.060.050.06-0.07-53.85%2,7516,82342.97%
NKE240719C000780002024-07-15 3:53PM EDT78.000.050.040.05-0.05-50.00%1,0813,17247.07%
NKE240719C000790002024-07-15 3:50PM EDT79.000.040.030.04-0.04-50.00%3783,30750.39%
NKE240719C000800002024-07-15 3:59PM EDT80.000.030.020.03-0.03-50.00%2,88131,25751.56%
NKE240719C000810002024-07-15 3:40PM EDT81.000.020.010.03-0.04-66.67%7531,11154.69%
NKE240719C000820002024-07-15 3:58PM EDT82.000.010.010.02-0.04-80.00%1354,44057.03%
NKE240719C000825002024-07-15 3:45PM EDT82.500.010.000.02-0.03-75.00%9135,79056.25%
NKE240719C000830002024-07-15 3:57PM EDT83.000.010.000.02-0.02-66.67%65964957.81%
NKE240719C000840002024-07-15 1:45PM EDT84.000.010.000.01-0.02-66.67%7593,19257.81%
NKE240719C000850002024-07-15 3:37PM EDT85.000.010.000.01-0.01-50.00%2196,70062.50%
NKE240719C000860002024-07-15 11:09AM EDT86.000.010.000.03-0.01-50.00%132,07973.44%
NKE240719C000870002024-07-12 3:21PM EDT87.000.010.000.010.00-73,41068.75%
NKE240719C000875002024-07-15 9:34AM EDT87.500.010.000.01-0.01-50.00%1143871.88%
NKE240719C000880002024-07-15 9:32AM EDT88.000.020.000.01+0.01+100.00%140171.88%
NKE240719C000890002024-07-12 3:59PM EDT89.000.010.000.010.00-11240775.00%
NKE240719C000900002024-07-15 2:49PM EDT90.000.010.000.010.00-153,65078.13%
NKE240719C000910002024-07-12 3:50PM EDT91.000.010.000.010.00-2022381.25%
NKE240719C000920002024-07-08 9:33AM EDT92.000.090.000.030.00-609496.88%
NKE240719C000925002024-07-15 9:43AM EDT92.500.010.000.010.00-24,65087.50%
NKE240719C000930002024-07-11 10:10AM EDT93.000.010.000.010.00-5081,80587.50%
NKE240719C000940002024-07-12 3:06PM EDT94.000.010.000.020.00-788698.44%
NKE240719C000950002024-07-15 11:38AM EDT95.000.010.000.01-0.01-50.00%211,43493.75%
NKE240719C000960002024-07-12 10:30AM EDT96.000.010.000.010.00-131996.88%
NKE240719C000970002024-07-09 10:21AM EDT97.000.010.000.010.00-992,049100.00%
NKE240719C000975002024-07-15 11:29AM EDT97.500.010.000.010.00-784,470103.13%
NKE240719C000980002024-07-10 10:57AM EDT98.000.010.000.020.00-801,138112.50%
NKE240719C000990002024-07-09 3:05PM EDT99.000.010.000.010.00-941,777106.25%
NKE240719C001000002024-07-15 2:47PM EDT100.000.010.000.010.00-10811,899112.50%
NKE240719C001010002024-07-09 12:32PM EDT101.000.010.000.010.00-24275112.50%
NKE240719C001020002024-07-10 10:07AM EDT102.000.030.000.010.00-11,323115.63%
NKE240719C001030002024-07-05 3:55PM EDT103.000.010.000.010.00-21495118.75%
NKE240719C001040002024-07-10 9:30AM EDT104.000.030.000.010.00-2838121.88%
NKE240719C001050002024-07-15 11:29AM EDT105.000.010.000.010.00-609,804125.00%
NKE240719C001060002024-07-15 11:12AM EDT106.000.010.000.010.00-2231128.13%
NKE240719C001070002024-07-09 11:06AM EDT107.000.020.000.010.00-341,036131.25%
NKE240719C001100002024-07-15 1:41PM EDT110.000.010.000.010.00-511,923137.50%
NKE240719C001150002024-07-12 3:32PM EDT115.000.010.000.010.00-16,578150.00%
NKE240719C001200002024-07-11 11:13AM EDT120.000.010.000.010.00-12,270162.50%
NKE240719C001250002024-07-05 10:51AM EDT125.000.010.000.010.00-11,728175.00%
NKE240719C001300002024-07-12 12:19PM EDT130.000.010.000.010.00-1888187.50%
NKE240719C001350002024-07-12 9:30AM EDT135.000.010.000.010.00-3498193.75%
NKE240719C001400002024-06-28 9:30AM EDT140.000.010.000.010.00-12,416206.25%
NKE240719C001450002024-06-28 9:30AM EDT145.000.010.000.010.00-5242212.50%
NKE240719C001500002024-07-01 12:18PM EDT150.000.020.000.010.00-9690225.00%
NKE240719C001550002024-06-24 11:46AM EDT155.000.030.000.010.00-2218231.25%
NKE240719C001600002024-06-26 12:41PM EDT160.000.270.000.010.00-492237.50%
NKE240719C001650002024-06-27 12:05PM EDT165.000.050.000.010.00-3252250.00%
NKE240719C001700002024-07-15 11:53AM EDT170.000.010.000.01-0.02-66.67%201,027256.25%
NKE240719C001750002024-06-27 3:54PM EDT175.000.010.000.010.00-1579262.50%
NKE240719C001800002024-06-28 9:30AM EDT180.000.010.000.010.00-1670275.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE240719P000475002024-07-11 10:33AM EDT47.500.010.000.010.00-150137.50%
NKE240719P000500002024-07-09 11:15AM EDT50.000.010.000.010.00-10415118.75%
NKE240719P000550002024-07-11 11:10AM EDT55.000.010.000.010.00-642290.63%
NKE240719P000600002024-07-15 2:01PM EDT60.000.010.000.010.00-401,17362.50%
NKE240719P000630002024-07-15 3:33PM EDT63.000.010.000.020.00-125950.00%
NKE240719P000640002024-07-15 10:35AM EDT64.000.010.000.020.00-10322848.44%
NKE240719P000650002024-07-15 3:57PM EDT65.000.020.010.02+0.01+100.00%1612,71042.19%
NKE240719P000660002024-07-15 3:57PM EDT66.000.030.030.04+0.01+50.00%3552640.63%
NKE240719P000670002024-07-15 3:52PM EDT67.000.050.040.05+0.03+150.00%38732235.55%
NKE240719P000680002024-07-15 3:58PM EDT68.000.070.070.08+0.04+133.33%32944631.84%
NKE240719P000690002024-07-15 3:59PM EDT69.000.130.130.14+0.10+333.33%1,04974728.32%
NKE240719P000700002024-07-15 3:59PM EDT70.000.280.270.28+0.20+250.00%2,0233,36225.88%
NKE240719P000710002024-07-15 3:59PM EDT71.000.630.590.64+0.49+350.00%2,3731,86626.42%
NKE240719P000720002024-07-15 3:59PM EDT72.001.161.081.18+0.84+262.50%2,5183,67326.32%
NKE240719P000730002024-07-15 3:58PM EDT73.001.881.872.02+1.25+198.41%9686,23831.35%
NKE240719P000740002024-07-15 3:57PM EDT74.002.772.552.95+1.61+138.79%9042,40537.31%
NKE240719P000750002024-07-15 3:59PM EDT75.003.733.653.90+1.76+89.34%55312,52542.58%
NKE240719P000760002024-07-15 3:56PM EDT76.004.683.555.70+1.89+67.74%384,31489.16%
NKE240719P000770002024-07-15 3:35PM EDT77.005.705.555.90+2.02+54.89%4042557.23%
NKE240719P000780002024-07-15 10:13AM EDT78.005.645.457.60+0.97+20.77%45361102.83%
NKE240719P000790002024-07-15 1:58PM EDT79.007.006.659.40+0.95+15.70%135479.88%
NKE240719P000800002024-07-15 2:26PM EDT80.008.007.459.85+1.50+23.08%2739,170130.96%
NKE240719P000810002024-07-09 3:53PM EDT81.008.007.9010.350.00-335113.87%
NKE240719P000820002024-07-12 12:36PM EDT82.008.668.7011.600.00-11134.57%
NKE240719P000825002024-07-15 3:50PM EDT82.5011.2510.5512.25+2.55+29.31%2,04283591.99%
NKE240719P000830002024-07-12 12:30PM EDT83.009.3011.4012.300.00-5589.45%
NKE240719P000840002024-07-15 3:19PM EDT84.0012.2512.1513.80+1.82+17.45%19189107.81%
NKE240719P000850002024-07-15 3:50PM EDT85.0014.1512.5514.75+3.70+35.41%997389163.87%
NKE240719P000860002024-07-05 1:55PM EDT86.0010.8513.4015.900.00-30178.52%
NKE240719P000870002024-07-10 3:00PM EDT87.0014.6514.9016.550.00-1186.72%
NKE240719P000875002024-07-15 3:21PM EDT87.5015.7614.9017.30+1.36+9.44%1,131734183.40%
NKE240719P000880002024-07-11 3:23PM EDT88.0014.9515.8517.350.00-36159.86%
NKE240719P000890002024-07-11 2:44PM EDT89.0014.3815.9019.300.00-146218.75%
NKE240719P000900002024-07-15 3:21PM EDT90.0018.1017.5518.90+1.60+9.70%1,7551,176132.03%
NKE240719P000910002024-07-03 10:03AM EDT91.0015.1818.6020.950.00-12116.80%
NKE240719P000920002024-07-12 3:06PM EDT92.0019.5018.9521.250.00-11175.49%
NKE240719P000925002024-07-15 3:21PM EDT92.5020.6020.6021.95+1.69+8.94%5,7112,959123.44%
NKE240719P000930002024-07-11 2:44PM EDT93.0019.3021.2522.050.00-290163.28%
NKE240719P000940002024-07-15 3:21PM EDT94.0022.7521.4023.75+2.40+11.79%3,4652,271220.31%
NKE240719P000950002024-07-15 3:27PM EDT95.0023.2123.2524.80+1.71+7.95%1,056690170.51%
NKE240719P000960002024-07-15 11:56AM EDT96.0023.6023.6525.45-0.46-1.91%12211.72%
NKE240719P000970002024-07-15 3:17PM EDT97.0025.0524.6026.70+2.20+9.63%2023233.79%
NKE240719P000975002024-07-15 3:21PM EDT97.5025.5025.5026.75+1.70+7.14%540270203.71%
NKE240719P000980002024-07-11 2:45PM EDT98.0026.4025.1027.850.00-94248.54%
NKE240719P000990002024-07-11 2:45PM EDT99.0024.1026.1028.800.00-42250.78%
NKE240719P001000002024-07-15 3:21PM EDT100.0028.0527.8029.50+1.35+5.06%1,130590235.64%
NKE240719P001010002024-06-24 11:16AM EDT101.005.9528.1530.150.00--2211.13%
NKE240719P001020002024-07-01 9:30AM EDT102.0026.4428.6032.550.00-10309.38%
NKE240719P001030002024-06-24 3:00PM EDT103.007.4530.9532.200.00--1224.81%
NKE240719P001040002024-06-26 12:37PM EDT104.0010.9730.9533.000.00--1207.42%
NKE240719P001050002024-07-15 3:19PM EDT105.0033.6533.2034.85+3.10+10.15%7740214.65%
NKE240719P001060002024-07-01 3:47PM EDT106.0029.2033.6035.200.00--0237.89%
NKE240719P001070002024-07-09 12:54PM EDT107.0033.3634.9536.450.00-21139.06%
NKE240719P001100002024-07-15 3:17PM EDT110.0038.9537.5039.10+2.12+5.76%1624243.56%
NKE240719P001150002024-07-12 3:10PM EDT115.0039.8042.9544.300.00-1212283.98%
NKE240719P001200002024-06-28 3:30PM EDT120.0044.9447.3049.750.00-10341.60%
NKE240719P001250002024-03-21 3:28PM EDT125.0024.2428.0032.200.00-400.00%
NKE240719P001300002024-01-03 11:03AM EDT130.0025.0028.7529.650.00-400.00%
NKE240719P001350002023-12-26 11:42AM EDT135.0027.2230.7034.000.00-200.00%
NKE240719P001400002024-03-22 12:06PM EDT140.0046.8243.0047.600.00-100.00%
NKE240719P001450002023-12-21 2:12PM EDT145.0024.4841.0045.300.00--00.00%
NKE240719P001500002023-12-20 11:57AM EDT150.0028.1046.0050.300.00--00.00%
NKE240719P001550002023-12-21 10:36AM EDT155.0032.4551.0055.400.00--00.00%
NKE240719P001700002023-12-22 12:40PM EDT170.0060.7267.6069.850.00-100.00%
NKE240719P001800002024-07-09 3:47PM EDT180.00107.46107.00110.700.00--0383.59%