U.S. markets open in 7 hours 37 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
72.38-0.69 (-0.94%)
Al cierre: 04:00PM EDT
72.57 +0.19 (+0.26%)
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
NKE240719C000500002024-07-17 2:52PM EDT50.0023.080.000.000.00-100.00%
NKE240719C000550002024-07-05 1:38PM EDT55.0019.700.000.000.00-600.00%
NKE240719C000600002024-07-16 3:35PM EDT60.0013.000.000.000.00-100.00%
NKE240719C000620002024-07-17 9:54AM EDT62.0011.350.000.000.00--00.00%
NKE240719C000640002024-07-16 10:32AM EDT64.008.140.000.000.00-500.00%
NKE240719C000650002024-07-18 3:36PM EDT65.007.100.000.000.00-1800.00%
NKE240719C000660002024-07-18 9:42AM EDT66.007.650.000.000.00-200.00%
NKE240719C000670002024-07-18 9:51AM EDT67.006.550.000.000.00-100.00%
NKE240719C000680002024-07-18 1:29PM EDT68.005.250.000.000.00-1400.00%
NKE240719C000690002024-07-18 3:29PM EDT69.003.550.000.000.00-1200.00%
NKE240719C000700002024-07-18 3:53PM EDT70.002.540.000.000.00-5800.00%
NKE240719C000710002024-07-18 3:50PM EDT71.001.500.000.000.00-4300.00%
NKE240719C000720002024-07-18 3:58PM EDT72.000.630.000.000.00-56900.00%
NKE240719C000730002024-07-18 3:59PM EDT73.000.190.000.000.00-6,03306.25%
NKE240719C000740002024-07-18 3:59PM EDT74.000.060.000.000.00-14,765012.50%
NKE240719C000750002024-07-18 3:59PM EDT75.000.030.000.000.00-7,149025.00%
NKE240719C000760002024-07-18 3:59PM EDT76.000.020.000.000.00-3,281025.00%
NKE240719C000770002024-07-18 3:58PM EDT77.000.010.000.000.00-722025.00%
NKE240719C000780002024-07-18 3:49PM EDT78.000.010.000.000.00-1,200025.00%
NKE240719C000790002024-07-18 3:49PM EDT79.000.010.000.000.00-356050.00%
NKE240719C000800002024-07-18 3:50PM EDT80.000.010.000.000.00-379050.00%
NKE240719C000810002024-07-18 11:03AM EDT81.000.010.000.000.00-51050.00%
NKE240719C000820002024-07-18 3:32PM EDT82.000.010.000.000.00-93050.00%
NKE240719C000825002024-07-18 9:42AM EDT82.500.010.000.000.00-5050.00%
NKE240719C000830002024-07-17 2:36PM EDT83.000.010.000.000.00-23050.00%
NKE240719C000840002024-07-18 2:54PM EDT84.000.010.000.000.00-4050.00%
NKE240719C000850002024-07-18 9:43AM EDT85.000.010.000.000.00-1050.00%
NKE240719C000860002024-07-16 10:27AM EDT86.000.020.000.000.00-15050.00%
NKE240719C000870002024-07-18 12:14PM EDT87.000.010.000.000.00-23050.00%
NKE240719C000875002024-07-18 10:09AM EDT87.500.010.000.000.00-1050.00%
NKE240719C000880002024-07-15 9:32AM EDT88.000.020.000.000.00-1050.00%
NKE240719C000890002024-07-12 3:59PM EDT89.000.010.000.000.00-112050.00%
NKE240719C000900002024-07-18 1:38PM EDT90.000.010.000.000.00-5050.00%
NKE240719C000910002024-07-12 3:50PM EDT91.000.010.000.000.00-20050.00%
NKE240719C000920002024-07-08 9:33AM EDT92.000.090.000.000.00-60050.00%
NKE240719C000925002024-07-15 9:43AM EDT92.500.010.000.000.00-2050.00%
NKE240719C000930002024-07-11 10:10AM EDT93.000.010.000.000.00-508050.00%
NKE240719C000940002024-07-17 12:53PM EDT94.000.010.000.000.00-1050.00%
NKE240719C000950002024-07-18 2:57PM EDT95.000.010.000.000.00-2050.00%
NKE240719C000960002024-07-12 10:30AM EDT96.000.010.000.000.00-1050.00%
NKE240719C000970002024-07-17 9:38AM EDT97.000.010.000.000.00-2050.00%
NKE240719C000975002024-07-17 9:35AM EDT97.500.010.000.000.00-2050.00%
NKE240719C000980002024-07-10 10:57AM EDT98.000.010.000.000.00-80050.00%
NKE240719C000990002024-07-17 1:51PM EDT99.000.010.000.000.00-22050.00%
NKE240719C001000002024-07-18 3:09PM EDT100.000.010.000.000.00-6050.00%
NKE240719C001010002024-07-17 11:21AM EDT101.000.010.000.000.00-1050.00%
NKE240719C001020002024-07-10 10:07AM EDT102.000.030.000.000.00-1050.00%
NKE240719C001030002024-07-05 3:55PM EDT103.000.010.000.000.00-21050.00%
NKE240719C001040002024-07-10 9:30AM EDT104.000.030.000.000.00-2050.00%
NKE240719C001050002024-07-18 2:18PM EDT105.000.010.000.000.00-7050.00%
NKE240719C001060002024-07-15 11:12AM EDT106.000.010.000.000.00-2050.00%
NKE240719C001070002024-07-09 11:06AM EDT107.000.020.000.000.00-34050.00%
NKE240719C001100002024-07-18 2:18PM EDT110.000.020.000.000.00-15050.00%
NKE240719C001150002024-07-12 3:32PM EDT115.000.010.000.000.00-1050.00%
NKE240719C001200002024-07-11 11:13AM EDT120.000.010.000.000.00-1050.00%
NKE240719C001250002024-07-16 3:24PM EDT125.000.030.000.000.00-1050.00%
NKE240719C001300002024-07-12 12:19PM EDT130.000.010.000.000.00-1050.00%
NKE240719C001350002024-07-12 9:30AM EDT135.000.010.000.000.00-3050.00%
NKE240719C001400002024-06-28 9:30AM EDT140.000.010.000.000.00-1050.00%
NKE240719C001450002024-06-28 9:30AM EDT145.000.010.000.000.00-5050.00%
NKE240719C001500002024-07-01 12:18PM EDT150.000.020.000.000.00-9050.00%
NKE240719C001550002024-06-24 11:46AM EDT155.000.030.000.000.00-2050.00%
NKE240719C001600002024-06-26 12:41PM EDT160.000.270.000.000.00-4050.00%
NKE240719C001650002024-06-27 12:05PM EDT165.000.050.000.000.00-3050.00%
NKE240719C001700002024-07-15 11:53AM EDT170.000.010.000.000.00-20050.00%
NKE240719C001750002024-06-27 3:54PM EDT175.000.010.000.000.00-15050.00%
NKE240719C001800002024-07-17 3:14PM EDT180.000.010.000.000.00-10050.00%
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 EDT47.500.010.000.000.00-1050.00%
NKE240719P000500002024-07-09 11:15AM EDT50.000.010.000.000.00-10050.00%
NKE240719P000550002024-07-11 11:10AM EDT55.000.010.000.000.00-6050.00%
NKE240719P000600002024-07-18 12:11PM EDT60.000.010.000.000.00-1050.00%
NKE240719P000630002024-07-16 9:43AM EDT63.000.010.000.000.00-302050.00%
NKE240719P000640002024-07-15 10:35AM EDT64.000.010.000.000.00-103050.00%
NKE240719P000650002024-07-18 12:32PM EDT65.000.010.000.000.00-112050.00%
NKE240719P000660002024-07-16 2:11PM EDT66.000.010.000.000.00-266050.00%
NKE240719P000670002024-07-18 11:36AM EDT67.000.010.000.000.00-85050.00%
NKE240719P000680002024-07-18 11:59AM EDT68.000.010.000.000.00-5025.00%
NKE240719P000690002024-07-18 3:52PM EDT69.000.010.000.000.00-354025.00%
NKE240719P000700002024-07-18 3:56PM EDT70.000.020.000.000.00-1,760012.50%
NKE240719P000710002024-07-18 3:57PM EDT71.000.050.000.000.00-1,102012.50%
NKE240719P000720002024-07-18 3:59PM EDT72.000.200.000.000.00-3,70703.13%
NKE240719P000730002024-07-18 3:59PM EDT73.000.760.000.000.00-3,21700.00%
NKE240719P000740002024-07-18 3:55PM EDT74.001.610.000.000.00-1,25400.00%
NKE240719P000750002024-07-18 3:57PM EDT75.002.570.000.000.00-5,71100.00%
NKE240719P000760002024-07-18 3:44PM EDT76.003.570.000.000.00-2700.00%
NKE240719P000770002024-07-18 3:44PM EDT77.004.630.000.000.00-500.00%
NKE240719P000780002024-07-17 10:34AM EDT78.005.110.000.000.00-100.00%
NKE240719P000790002024-07-18 3:16PM EDT79.006.600.000.000.00-12000.00%
NKE240719P000800002024-07-18 3:55PM EDT80.007.620.000.000.00-11,01900.00%
NKE240719P000810002024-07-17 10:34AM EDT81.008.120.000.000.00-100.00%
NKE240719P000820002024-07-18 3:00PM EDT82.009.450.000.000.00-200.00%
NKE240719P000825002024-07-18 3:54PM EDT82.5010.750.000.000.00-8,55000.00%
NKE240719P000830002024-07-18 2:50PM EDT83.009.650.000.000.00-1200.00%
NKE240719P000840002024-07-18 3:16PM EDT84.0011.400.000.000.00-30100.00%
NKE240719P000850002024-07-18 3:54PM EDT85.0012.400.000.000.00-3,73000.00%
NKE240719P000860002024-07-16 10:20AM EDT86.0013.950.000.000.00-500.00%
NKE240719P000870002024-07-17 9:33AM EDT87.0014.350.000.000.00-1300.00%
NKE240719P000875002024-07-18 3:54PM EDT87.5015.100.000.000.00-6,78000.00%
NKE240719P000880002024-07-18 2:50PM EDT88.0015.350.000.000.00-2400.00%
NKE240719P000890002024-07-11 2:44PM EDT89.0014.380.000.000.00-1400.00%
NKE240719P000900002024-07-18 3:54PM EDT90.0017.450.000.000.00-10,66400.00%
NKE240719P000910002024-07-03 10:03AM EDT91.0015.180.000.000.00-100.00%
NKE240719P000920002024-07-12 3:06PM EDT92.0019.500.000.000.00-100.00%
NKE240719P000925002024-07-18 3:13PM EDT92.5019.890.000.000.00-26,26000.00%
NKE240719P000930002024-07-11 2:44PM EDT93.0019.300.000.000.00-2900.00%
NKE240719P000940002024-07-18 3:13PM EDT94.0021.350.000.000.00-19,21000.00%
NKE240719P000950002024-07-18 3:13PM EDT95.0022.500.000.000.00-5,31100.00%
NKE240719P000960002024-07-17 1:17PM EDT96.0023.370.000.000.00-100.00%
NKE240719P000970002024-07-18 3:16PM EDT97.0024.700.000.000.00-15400.00%
NKE240719P000975002024-07-18 3:13PM EDT97.5023.900.000.000.00-2,19400.00%
NKE240719P000980002024-07-11 2:45PM EDT98.0026.400.000.000.00-900.00%
NKE240719P000990002024-07-11 2:45PM EDT99.0024.100.000.000.00-400.00%
NKE240719P001000002024-07-18 3:13PM EDT100.0026.750.000.000.00-4,76400.00%
NKE240719P001010002024-07-18 2:50PM EDT101.0029.200.000.000.00-400.00%
NKE240719P001020002024-07-01 9:30AM EDT102.0026.440.000.000.00-100.00%
NKE240719P001030002024-07-18 3:00PM EDT103.0028.100.000.000.00-200.00%
NKE240719P001040002024-07-18 3:00PM EDT104.0031.300.000.000.00-200.00%
NKE240719P001050002024-07-18 3:16PM EDT105.0031.800.000.000.00-22000.00%
NKE240719P001060002024-07-01 3:47PM EDT106.0029.200.000.000.00--00.00%
NKE240719P001070002024-07-18 3:00PM EDT107.0035.200.000.000.00-200.00%
NKE240719P001100002024-07-18 3:16PM EDT110.0038.200.000.000.00-7000.00%
NKE240719P001150002024-07-18 3:16PM EDT115.0041.930.000.000.00-5000.00%
NKE240719P001200002024-06-28 3:30PM EDT120.0044.940.000.000.00-100.00%
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 EDT180.00107.460.000.000.00--00.00%