U.S. Markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
73.42+0.03 (+0.04%)
Al cierre: 04:00PM EDT
73.45 +0.03 (+0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE240802C000600002024-07-08 11:13AM EDT60.0013.7511.6015.700.00-7455.86%
NKE240802C000650002024-07-12 9:35AM EDT65.009.106.9010.55+0.44+5.08%33382.42%
NKE240802C000670002024-07-12 11:07AM EDT67.007.004.908.60+0.61+9.55%202671.97%
NKE240802C000700002024-07-12 12:44PM EDT70.004.002.755.00-0.30-6.98%1518744.58%
NKE240802C000710002024-07-12 1:21PM EDT71.003.311.955.00-0.02-0.60%93854.37%
NKE240802C000720002024-07-12 12:21PM EDT72.002.492.332.70+0.02+0.81%5114828.08%
NKE240802C000730002024-07-12 3:50PM EDT73.001.851.812.17-0.11-5.61%43153928.57%
NKE240802C000740002024-07-12 3:40PM EDT74.001.411.341.49-0.06-4.08%2,64072825.64%
NKE240802C000750002024-07-12 3:54PM EDT75.001.041.021.05-0.06-5.45%8454,97324.90%
NKE240802C000760002024-07-12 3:31PM EDT76.000.730.700.77-0.07-8.75%3991,18525.34%
NKE240802C000770002024-07-12 3:56PM EDT77.000.550.500.57-0.06-9.84%1,01277026.05%
NKE240802C000780002024-07-12 3:49PM EDT78.000.420.070.44-0.02-4.55%32848527.20%
NKE240802C000790002024-07-12 3:46PM EDT79.000.340.290.34-0.02-5.56%3233628.22%
NKE240802C000800002024-07-12 3:56PM EDT80.000.250.240.29-0.02-7.41%8846,55030.03%
NKE240802C000810002024-07-12 3:36PM EDT81.000.210.180.65-0.04-16.00%75488242.43%
NKE240802C000820002024-07-12 3:42PM EDT82.000.200.160.180.00-9451,44132.03%
NKE240802C000830002024-07-12 3:36PM EDT83.000.150.120.16-0.01-6.25%15956133.74%
NKE240802C000840002024-07-12 3:36PM EDT84.000.130.100.14-0.03-18.75%37627835.25%
NKE240802C000850002024-07-12 3:36PM EDT85.000.110.030.150.00-4777138.18%
NKE240802C000860002024-07-12 11:27AM EDT86.000.070.080.16-0.06-46.15%145541.11%
NKE240802C000870002024-07-12 1:50PM EDT87.000.080.080.20-0.01-11.11%7081,36045.51%
NKE240802C000880002024-07-12 12:44PM EDT88.000.070.070.15-0.01-12.50%3627645.12%
NKE240802C000890002024-07-12 11:54AM EDT89.000.070.050.28+0.02+40.00%5210253.81%
NKE240802C000900002024-07-12 1:46PM EDT90.000.070.040.07-0.01-12.50%1960443.56%
NKE240802C000910002024-07-11 11:41AM EDT91.000.080.010.090.00-94647.27%
NKE240802C000920002024-07-12 9:49AM EDT92.000.050.010.16-0.10-66.67%810654.39%
NKE240802C000930002024-07-12 12:47PM EDT93.000.020.010.09-0.04-66.67%620551.17%
NKE240802C000940002024-07-12 3:46PM EDT94.000.060.010.06+0.01+20.00%126750.00%
NKE240802C000950002024-07-12 9:34AM EDT95.000.060.010.05+0.01+20.00%1033050.39%
NKE240802C000960002024-07-12 9:39AM EDT96.000.030.010.25-0.01-25.00%4119260.16%
NKE240802C000970002024-07-12 9:30AM EDT97.000.030.010.75+0.01+50.00%116776.12%
NKE240802C000980002024-07-09 11:20AM EDT98.000.060.010.120.00-8817057.42%
NKE240802C000990002024-07-10 10:50AM EDT99.000.020.010.100.00-408257.81%
NKE240802C001000002024-07-12 12:11PM EDT100.000.040.010.09+0.01+33.33%4089158.59%
NKE240802C001010002024-07-05 2:58PM EDT101.000.040.010.200.00-15966.99%
NKE240802C001020002024-07-09 3:33PM EDT102.000.020.010.100.00-14662.70%
NKE240802C001030002024-07-09 10:21AM EDT103.000.060.010.750.00-2324588.28%
NKE240802C001040002024-07-11 10:17AM EDT104.000.030.010.750.00-17690.23%
NKE240802C001050002024-07-11 2:42PM EDT105.000.030.000.120.00-730667.97%
NKE240802C001060002024-07-10 3:10PM EDT106.000.020.000.040.00-32660.94%
NKE240802C001070002024-07-10 10:04AM EDT107.000.360.000.750.00-12595.51%
NKE240802C001100002024-07-10 12:28PM EDT110.000.020.000.010.00-144457.81%
NKE240802C001150002024-07-10 2:37PM EDT115.000.010.000.02-0.04-80.00%132467.19%
NKE240802C001200002024-07-05 10:41AM EDT120.000.030.000.020.00-115873.44%
NKE240802C001250002024-07-01 9:36AM EDT125.000.020.000.020.00-21078.13%
NKE240802C001300002024-07-01 3:24PM EDT130.000.010.000.020.00-114784.38%
NKE240802C001350002024-07-01 2:14PM EDT135.000.020.000.010.00-2484.38%
Opciones de ventapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE240802P000600002024-07-11 12:54PM EDT60.000.010.000.060.00-2443.56%
NKE240802P000650002024-07-12 12:30PM EDT65.000.070.050.10+0.02+40.00%423931.25%
NKE240802P000660002024-07-12 9:30AM EDT66.000.110.040.12+0.01+10.00%44329.10%
NKE240802P000670002024-07-12 12:06PM EDT67.000.100.061.43-0.04-28.57%1,0014958.20%
NKE240802P000680002024-07-12 3:00PM EDT68.000.130.140.15-0.04-23.53%815623.73%
NKE240802P000690002024-07-12 3:00PM EDT69.000.200.210.25-0.05-20.00%711123.39%
NKE240802P000700002024-07-12 3:53PM EDT70.000.370.340.38-0.01-2.63%1324,18422.61%
NKE240802P000710002024-07-12 3:22PM EDT71.000.490.460.59-0.11-18.33%2316922.24%
NKE240802P000720002024-07-12 3:38PM EDT72.000.780.530.89-0.19-19.59%6791722.00%
NKE240802P000730002024-07-12 2:48PM EDT73.001.300.701.71-0.12-8.45%1,05364427.98%
NKE240802P000740002024-07-12 3:26PM EDT74.001.591.072.58-0.34-17.62%3675933.11%
NKE240802P000750002024-07-12 3:10PM EDT75.002.452.152.48+0.05+2.08%13362322.58%
NKE240802P000760002024-07-11 10:44AM EDT76.003.092.663.20-0.19-5.79%13522.75%
NKE240802P000770002024-07-12 10:36AM EDT77.003.712.685.85-1.76-32.18%318454.08%
NKE240802P000780002024-07-11 11:37AM EDT78.004.754.304.900.00-25124.37%
NKE240802P000800002024-07-12 2:22PM EDT80.006.805.258.50-0.08-1.16%1520062.35%
NKE240802P000810002024-07-11 1:06PM EDT81.007.766.508.85-0.44-5.37%11154.98%
NKE240802P000820002024-07-11 1:06PM EDT82.008.856.6010.450.00-116169.60%
NKE240802P000830002024-07-12 3:22PM EDT83.009.297.7011.50-0.50-5.11%375374.32%
NKE240802P000840002024-07-10 3:20PM EDT84.0011.868.7011.950.00-16567.77%
NKE240802P000850002024-07-12 10:20AM EDT85.0011.609.6513.45+0.25+2.20%4180.74%
NKE240802P000860002024-07-08 11:16AM EDT86.0012.7010.5514.550.00-2686.08%
NKE240802P000870002024-07-01 12:58PM EDT87.0011.4611.6015.600.00-2090.43%
NKE240802P000880002024-07-05 11:05AM EDT88.0012.5912.5516.650.00-1394.70%
NKE240802P000890002024-06-28 3:41PM EDT89.0014.0413.5517.650.00-1197.95%
NKE240802P000900002024-07-05 1:20PM EDT90.0015.0014.5518.700.00-50102.10%
NKE240802P000910002024-07-03 11:06AM EDT91.0015.7515.8019.400.00-2399.32%
NKE240802P000920002024-07-11 2:44PM EDT92.0016.7516.7520.400.00-94102.30%
NKE240802P000930002024-07-02 2:43PM EDT93.0017.1517.5521.400.00-300105.23%
NKE240802P000940002024-07-11 2:40PM EDT94.0022.1318.8022.450.00-3615109.11%
NKE240802P000950002024-07-03 11:49AM EDT95.0017.8520.6523.600.00-261178.03%
NKE240802P000960002024-07-05 10:55AM EDT96.0020.6620.5524.400.00-10113.62%
NKE240802P000970002024-07-01 10:18AM EDT97.0021.3521.7025.400.00-90116.31%
NKE240802P000980002024-06-28 3:02PM EDT98.0023.2522.5526.400.00-30118.95%
NKE240802P000990002024-06-28 11:56AM EDT99.0022.6423.6027.650.00-3156.25%
NKE240802P001000002024-06-27 3:42PM EDT100.007.8024.5528.650.00-2152.34%
NKE240802P001010002024-06-20 11:11AM EDT101.007.2525.6029.600.00--053.91%
NKE240802P001030002024-06-14 11:05AM EDT103.0010.5827.5531.650.00--057.03%
NKE240802P001040002024-06-14 9:47AM EDT104.0010.7428.5532.450.00--0134.96%
NKE240802P001050002024-07-05 11:08AM EDT105.0029.5929.5533.650.00-1059.77%
NKE240802P001100002024-06-26 11:37AM EDT110.0016.9034.5538.650.00--066.41%