U.S. markets open in 6 hours 54 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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE240920C000400002024-07-03 9:36AM EDT40.0035.900.000.000.00--00.00%
NKE240920C000425002024-07-01 9:45AM EDT42.5033.450.000.000.00--00.00%
NKE240920C000450002024-07-10 3:33PM EDT45.0026.000.000.000.00-100.00%
NKE240920C000500002024-07-18 10:02AM EDT50.0024.150.000.000.00-100.00%
NKE240920C000550002024-07-15 9:36AM EDT55.0018.650.000.000.00-100.00%
NKE240920C000600002024-07-17 3:47PM EDT60.0013.500.000.000.00-400.00%
NKE240920C000650002024-07-18 3:59PM EDT65.008.290.000.000.00-3000.00%
NKE240920C000675002024-07-18 3:20PM EDT67.506.500.000.000.00-2-0.00%
NKE240920C000700002024-07-18 3:59PM EDT70.004.500.000.000.00-78000.00%
NKE240920C000725002024-07-18 3:55PM EDT72.503.100.000.000.00-293-0.20%
NKE240920C000750002024-07-18 3:59PM EDT75.002.040.000.000.00-6,06703.13%
NKE240920C000775002024-07-18 3:39PM EDT77.501.340.000.000.00-95-3.13%
NKE240920C000800002024-07-18 3:59PM EDT80.000.870.000.000.00-2,66806.25%
NKE240920C000825002024-07-18 3:55PM EDT82.500.600.000.000.00-16506.25%
NKE240920C000850002024-07-18 3:57PM EDT85.000.410.000.000.00-89306.25%
NKE240920C000875002024-07-18 3:57PM EDT87.500.320.000.000.00-88012.50%
NKE240920C000900002024-07-18 3:50PM EDT90.000.240.000.000.00-350012.50%
NKE240920C000925002024-07-18 3:19PM EDT92.500.230.000.000.00-40012.50%
NKE240920C000950002024-07-18 3:21PM EDT95.000.180.000.000.00-62012.50%
NKE240920C000975002024-07-18 3:08PM EDT97.500.130.000.000.00-36012.50%
NKE240920C001000002024-07-18 3:59PM EDT100.000.120.000.000.00-819012.50%
NKE240920C001050002024-07-18 3:20PM EDT105.000.100.000.000.00-7025.00%
NKE240920C001100002024-07-18 2:46PM EDT110.000.080.000.000.00-42025.00%
NKE240920C001150002024-07-18 3:13PM EDT115.000.060.000.000.00-62025.00%
NKE240920C001200002024-07-18 2:37PM EDT120.000.040.000.000.00-8025.00%
NKE240920C001250002024-07-18 2:35PM EDT125.000.030.000.000.00-57025.00%
NKE240920C001300002024-07-16 11:08AM EDT130.000.030.000.000.00-61025.00%
NKE240920C001350002024-07-12 12:20PM EDT135.000.010.000.000.00-6025.00%
NKE240920C001400002024-07-10 9:31AM EDT140.000.050.000.000.00-1025.00%
NKE240920C001450002024-07-12 3:37PM EDT145.000.090.000.000.00-1025.00%
NKE240920C001500002024-07-12 3:37PM EDT150.000.040.000.000.00-1025.00%
NKE240920C001550002024-07-10 9:31AM EDT155.000.050.000.000.00-1050.00%
NKE240920C001600002024-07-12 3:38PM EDT160.000.030.000.000.00-1050.00%
NKE240920C001650002024-07-02 1:13PM EDT165.000.010.000.000.00-1050.00%
NKE240920C001700002024-07-12 3:38PM EDT170.000.030.000.000.00-1050.00%
NKE240920C001750002024-06-20 11:23AM EDT175.000.040.000.000.00-40050.00%
NKE240920C001800002024-07-01 2:39PM EDT180.000.010.000.000.00-18050.00%
NKE240920C001850002024-06-27 3:56PM EDT185.000.050.000.000.00-5050.00%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE240920P000400002024-07-15 9:38AM EDT40.000.010.000.000.00-1025.00%
NKE240920P000450002024-07-03 10:49AM EDT45.000.090.000.000.00-1025.00%
NKE240920P000475002024-07-18 12:32PM EDT47.500.020.000.000.00-60025.00%
NKE240920P000500002024-07-17 12:41PM EDT50.000.020.000.000.00-61025.00%
NKE240920P000550002024-07-17 11:06AM EDT55.000.060.000.000.00-1012.50%
NKE240920P000600002024-07-18 3:55PM EDT60.000.130.000.000.00-30012.50%
NKE240920P000650002024-07-18 3:58PM EDT65.000.520.000.000.00-7806.25%
NKE240920P000675002024-07-18 3:53PM EDT67.500.960.000.000.00-101-3.13%
NKE240920P000700002024-07-18 3:56PM EDT70.001.650.000.000.00-1,25201.56%
NKE240920P000725002024-07-18 3:35PM EDT72.502.750.000.000.00-337-0.00%
NKE240920P000750002024-07-18 3:29PM EDT75.004.130.000.000.00-5800.00%
NKE240920P000775002024-07-18 3:04PM EDT77.505.600.000.000.00-1,073-0.00%
NKE240920P000800002024-07-18 2:41PM EDT80.007.600.000.000.00-6400.00%
NKE240920P000825002024-07-18 10:44AM EDT82.509.000.000.000.00-100.00%
NKE240920P000850002024-07-18 12:46PM EDT85.0012.250.000.000.00-700.00%
NKE240920P000875002024-07-18 12:56PM EDT87.5014.450.000.000.00-600.00%
NKE240920P000900002024-07-18 3:30PM EDT90.0017.500.000.000.00-500.00%
NKE240920P000925002024-07-18 3:13PM EDT92.5019.350.000.000.00-83000.00%
NKE240920P000950002024-07-18 3:54PM EDT95.0022.700.000.000.00-38000.00%
NKE240920P000975002024-07-18 3:54PM EDT97.5024.150.000.000.00-53500.00%
NKE240920P001000002024-07-18 3:54PM EDT100.0028.400.000.000.00-2,29000.00%
NKE240920P001050002024-07-18 3:54PM EDT105.0031.600.000.000.00-58500.00%
NKE240920P001100002024-07-11 2:44PM EDT110.0035.450.000.000.00-900.00%
NKE240920P001150002024-07-18 3:37PM EDT115.0042.190.000.000.00-200.00%
NKE240920P001200002024-07-18 3:37PM EDT120.0047.210.000.000.00-200.00%
NKE240920P001250002024-07-18 3:37PM EDT125.0052.330.000.000.00-300.00%
NKE240920P001300002024-07-18 3:37PM EDT130.0057.350.000.000.00-85300.00%
NKE240920P001350002024-06-27 3:41PM EDT135.0040.670.000.000.00-2000.00%
NKE240920P001400002023-12-21 10:37AM EDT140.0020.2036.0040.250.00-100.00%
NKE240920P001450002024-05-20 1:07PM EDT145.0053.9048.3552.000.00-100.00%
NKE240920P001500002023-12-20 4:44PM EDT150.0029.1546.0050.300.00-3600.00%
NKE240920P001550002023-12-21 10:37AM EDT155.0032.7051.0055.400.00-300.00%
NKE240920P001600002024-05-23 9:30AM EDT160.0068.0960.9065.050.00-7300.00%
NKE240920P001650002023-12-22 3:45PM EDT165.0056.9662.1564.950.00-7800.00%
NKE240920P001850002024-06-28 12:54PM EDT185.00110.100.000.000.00-700.00%