NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:29AM EDT. Mercado abierto.
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240913C00055000 | 2024-08-30 9:30AM EDT | 55.00 | 28.54 | 25.65 | 26.15 | 0.00 | - | 1 | 0 | 212.31% |
| NKE240913C00060000 | 2024-09-03 10:14AM EDT | 60.00 | 21.25 | 20.70 | 20.90 | 0.00 | - | - | 2 | 162.50% |
| NKE240913C00061000 | 2024-09-03 10:03AM EDT | 61.00 | 20.50 | 19.70 | 19.90 | 0.00 | - | - | 1 | 154.88% |
| NKE240913C00070000 | 2024-09-06 12:03PM EDT | 70.00 | 10.25 | 10.80 | 10.95 | 0.00 | - | 2 | 16 | 95.31% |
| NKE240913C00071000 | 2024-08-15 1:32PM EDT | 71.00 | 11.10 | 9.75 | 9.85 | 0.00 | - | 1 | 7 | 83.40% |
| NKE240913C00072000 | 2024-08-13 3:06PM EDT | 72.00 | 7.04 | 8.80 | 8.90 | 0.00 | - | 3 | 0 | 79.30% |
| NKE240913C00073000 | 2024-09-03 1:15PM EDT | 73.00 | 9.05 | 7.80 | 7.90 | 0.00 | - | 10 | 9 | 72.07% |
| NKE240913C00074000 | 2024-09-06 10:30AM EDT | 74.00 | 7.29 | 6.80 | 6.90 | 0.00 | - | 15 | 18 | 64.84% |
| NKE240913C00075000 | 2024-09-06 3:08PM EDT | 75.00 | 6.20 | 5.75 | 5.90 | 0.00 | - | 1 | 1 | 56.25% |
| NKE240913C00076000 | 2024-09-05 11:25AM EDT | 76.00 | 4.70 | 4.80 | 4.95 | 0.00 | - | 2 | 3 | 50.98% |
| NKE240913C00077000 | 2024-09-09 10:33AM EDT | 77.00 | 4.13 | 3.80 | 3.95 | +0.30 | +7.83% | 20 | 70 | 46.09% |
| NKE240913C00078000 | 2024-09-09 9:48AM EDT | 78.00 | 3.35 | 2.86 | 3.05 | +0.15 | +4.69% | 5 | 34 | 41.11% |
| NKE240913C00079000 | 2024-09-09 10:23AM EDT | 79.00 | 2.37 | 2.13 | 2.22 | -0.01 | -0.42% | 27 | 122 | 36.91% |
| NKE240913C00080000 | 2024-09-09 10:58AM EDT | 80.00 | 1.42 | 1.38 | 1.43 | -0.12 | -7.79% | 73 | 668 | 31.79% |
| NKE240913C00081000 | 2024-09-09 10:56AM EDT | 81.00 | 0.86 | 0.81 | 0.86 | -0.13 | -13.13% | 289 | 1,379 | 29.54% |
| NKE240913C00082000 | 2024-09-09 10:58AM EDT | 82.00 | 0.44 | 0.44 | 0.46 | -0.16 | -25.00% | 430 | 1,074 | 27.93% |
| NKE240913C00083000 | 2024-09-09 10:59AM EDT | 83.00 | 0.22 | 0.22 | 0.23 | -0.12 | -34.29% | 837 | 1,295 | 27.44% |
| NKE240913C00084000 | 2024-09-09 10:56AM EDT | 84.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 316 | 1,007 | 28.13% |
| NKE240913C00085000 | 2024-09-09 10:51AM EDT | 85.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 299 | 3,543 | 28.71% |
| NKE240913C00086000 | 2024-09-09 10:54AM EDT | 86.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 218 | 822 | 31.25% |
| NKE240913C00087000 | 2024-09-09 9:52AM EDT | 87.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 33 | 134 | 33.99% |
| NKE240913C00088000 | 2024-09-09 10:54AM EDT | 88.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,030 | 1,229 | 35.94% |
| NKE240913C00089000 | 2024-09-09 9:30AM EDT | 89.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 362 | 39.45% |
| NKE240913C00090000 | 2024-09-06 10:34AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 647 | 42.97% |
| NKE240913C00091000 | 2024-09-04 3:40PM EDT | 91.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 53.52% |
| NKE240913C00092000 | 2024-09-06 3:05PM EDT | 92.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 32 | 374 | 55.47% |
| NKE240913C00093000 | 2024-09-06 9:40AM EDT | 93.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 8 | 140 | 98.73% |
| NKE240913C00094000 | 2024-08-29 2:24PM EDT | 94.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 80 | 80 | 103.81% |
| NKE240913C00095000 | 2024-09-06 12:38PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 238 | 56.25% |
| NKE240913C00096000 | 2024-09-04 3:51PM EDT | 96.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 99 | 67.19% |
| NKE240913C00100000 | 2024-09-04 9:58AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 73.44% |
| NKE240913C00105000 | 2024-09-03 3:57PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 117 | 354 | 84.38% |
| NKE240913C00110000 | 2024-08-29 1:23PM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240913P00050000 | 2024-08-27 12:57PM EDT | 50.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 7 | 159.38% |
| NKE240913P00060000 | 2024-09-03 3:41PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 116 | 123 | 105.47% |
| NKE240913P00061000 | 2024-09-03 12:28PM EDT | 61.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 5 | 168.36% |
| NKE240913P00062000 | 2024-08-30 10:43AM EDT | 62.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 50 | 160.55% |
| NKE240913P00063000 | 2024-08-26 12:08PM EDT | 63.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 8 | 19 | 152.73% |
| NKE240913P00064000 | 2024-09-06 12:22PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 349 | 70.31% |
| NKE240913P00065000 | 2024-09-09 10:44AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.03 | -42.86% | 1 | 125 | 65.63% |
| NKE240913P00066000 | 2024-09-09 9:46AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 62.50% |
| NKE240913P00067000 | 2024-09-09 9:46AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 99 | 118 | 57.81% |
| NKE240913P00068000 | 2024-09-09 10:14AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 450 | 107 | 53.13% |
| NKE240913P00069000 | 2024-09-06 10:26AM EDT | 69.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 188 | 55.47% |
| NKE240913P00070000 | 2024-09-06 2:49PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 554 | 53.13% |
| NKE240913P00071000 | 2024-09-05 3:58PM EDT | 71.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 39 | 234 | 50.00% |
| NKE240913P00072000 | 2024-09-09 10:10AM EDT | 72.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 69 | 255 | 46.09% |
| NKE240913P00073000 | 2024-09-05 2:56PM EDT | 73.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 8 | 174 | 71.00% |
| NKE240913P00074000 | 2024-09-06 3:43PM EDT | 74.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 49 | 279 | 37.89% |
| NKE240913P00075000 | 2024-09-06 2:58PM EDT | 75.00 | 0.05 | 0.04 | 0.12 | -0.03 | -37.50% | 16 | 508 | 41.02% |
| NKE240913P00076000 | 2024-09-09 10:45AM EDT | 76.00 | 0.07 | 0.05 | 0.07 | -0.04 | -26.67% | 1 | 121 | 30.86% |
| NKE240913P00077000 | 2024-09-09 10:21AM EDT | 77.00 | 0.08 | 0.09 | 0.11 | -0.10 | -55.56% | 120 | 2,194 | 28.13% |
| NKE240913P00078000 | 2024-09-09 10:43AM EDT | 78.00 | 0.17 | 0.16 | 0.19 | -0.13 | -43.33% | 314 | 3,057 | 25.78% |
| NKE240913P00079000 | 2024-09-09 10:54AM EDT | 79.00 | 0.31 | 0.31 | 0.34 | -0.17 | -35.42% | 194 | 329 | 23.68% |
| NKE240913P00080000 | 2024-09-09 10:58AM EDT | 80.00 | 0.60 | 0.58 | 0.61 | -0.21 | -25.93% | 195 | 2,120 | 21.78% |
| NKE240913P00081000 | 2024-09-09 10:50AM EDT | 81.00 | 0.99 | 0.98 | 1.02 | -0.25 | -20.16% | 170 | 629 | 18.90% |
| NKE240913P00082000 | 2024-09-09 10:58AM EDT | 82.00 | 1.62 | 1.63 | 1.70 | -0.28 | -14.74% | 40 | 676 | 17.19% |
| NKE240913P00083000 | 2024-09-06 2:40PM EDT | 83.00 | 2.09 | 2.40 | 2.68 | -0.51 | -19.62% | 1 | 469 | 22.75% |
| NKE240913P00084000 | 2024-09-09 10:39AM EDT | 84.00 | 3.24 | 3.25 | 3.35 | -0.06 | -1.82% | 7 | 467 | 0.00% |
| NKE240913P00085000 | 2024-09-06 3:41PM EDT | 85.00 | 4.20 | 4.20 | 4.60 | 0.00 | - | 10 | 243 | 27.74% |
| NKE240913P00086000 | 2024-09-05 10:07AM EDT | 86.00 | 5.24 | 5.15 | 5.35 | 0.00 | - | 2 | 9 | 0.00% |
| NKE240913P00087000 | 2024-09-03 9:50AM EDT | 87.00 | 5.50 | 6.15 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240913P00088000 | 2024-09-03 9:39AM EDT | 88.00 | 5.85 | 7.15 | 7.35 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240913P00089000 | 2024-09-04 9:31AM EDT | 89.00 | 8.55 | 8.20 | 8.40 | 0.00 | - | 3 | 4 | 0.00% |
| NKE240913P00090000 | 2024-09-05 3:10PM EDT | 90.00 | 9.25 | 9.20 | 9.50 | 0.00 | - | 47 | 0 | 0.00% |
| NKE240913P00091000 | 2024-08-19 10:31AM EDT | 91.00 | 7.68 | 10.15 | 10.75 | 0.00 | - | 3 | 0 | 69.73% |
| NKE240913P00093000 | 2024-09-04 9:34AM EDT | 93.00 | 12.80 | 12.05 | 13.35 | 0.00 | - | - | 0 | 74.41% |
| NKE240913P00095000 | 2024-08-15 1:27PM EDT | 95.00 | 13.02 | 13.60 | 14.95 | 0.00 | - | - | 0 | 102.73% |
| NKE240913P00100000 | 2024-08-30 1:44PM EDT | 100.00 | 17.84 | 18.05 | 20.35 | 0.00 | - | 1 | 0 | 149.32% |
© 2024 Yahoo. Todos los derechos reservados.