U.S. markets closed
F S&P 500
5,912.25 +4.00 (+0.07%) F Dow Jones
43,422.00 +59.00 (+0.14%) F Nasdaq
20,620.25 +1.00 (+0.00%) E-mini Russell 2000 Index Futur
2,266.40 +0.80 (+0.04%) Petróleo
71.56 -2.27 (-3.07%) Oro
2,665.20 -0.40 (-0.02%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250919C00045000 | 2024-10-02 11:34AM EDT | 45.00 | 40.03 | 36.60 | 39.05 | 0.00 | - | - | 1 | 58.06% |
| NKE250919C00050000 | 2024-10-03 9:40AM EDT | 50.00 | 35.02 | 31.85 | 34.45 | 0.00 | - | 1 | 7 | 52.71% |
| NKE250919C00055000 | 2024-10-14 11:57AM EDT | 55.00 | 28.81 | 28.40 | 28.90 | -0.07 | -0.24% | 6 | 4 | 41.65% |
| NKE250919C00060000 | 2024-10-10 11:59AM EDT | 60.00 | 25.15 | 23.40 | 24.55 | 0.00 | - | 2 | 6 | 38.50% |
| NKE250919C00065000 | 2024-10-09 10:58AM EDT | 65.00 | 20.85 | 19.90 | 21.60 | 0.00 | - | 1 | 15 | 40.94% |
| NKE250919C00070000 | 2024-10-10 10:20AM EDT | 70.00 | 17.60 | 16.70 | 17.25 | 0.00 | - | 3 | 22 | 36.01% |
| NKE250919C00072500 | 2024-10-11 12:00PM EDT | 72.50 | 15.25 | 14.05 | 16.25 | 0.00 | - | 2 | 25 | 37.70% |
| NKE250919C00075000 | 2024-10-11 12:20PM EDT | 75.00 | 13.75 | 13.15 | 14.05 | 0.00 | - | 1 | 22 | 34.73% |
| NKE250919C00077500 | 2024-10-14 10:41AM EDT | 77.50 | 11.73 | 11.10 | 13.15 | +0.33 | +2.89% | 1 | 37 | 36.02% |
| NKE250919C00080000 | 2024-10-14 1:42PM EDT | 80.00 | 10.68 | 10.55 | 10.85 | +0.28 | +2.69% | 4 | 73 | 32.36% |
| NKE250919C00082500 | 2024-10-14 1:50PM EDT | 82.50 | 9.45 | 9.10 | 9.50 | +0.15 | +1.61% | 80 | 130 | 31.59% |
| NKE250919C00085000 | 2024-10-11 1:57PM EDT | 85.00 | 8.42 | 7.35 | 8.35 | 0.00 | - | 1 | 223 | 31.16% |
| NKE250919C00087500 | 2024-10-14 1:53PM EDT | 87.50 | 7.20 | 6.40 | 7.30 | -0.15 | -2.04% | 1 | 190 | 30.75% |
| NKE250919C00090000 | 2024-10-14 1:42PM EDT | 90.00 | 6.23 | 5.60 | 6.35 | -0.53 | -7.84% | 6 | 524 | 30.37% |
| NKE250919C00092500 | 2024-10-14 3:46PM EDT | 92.50 | 5.43 | 5.35 | 5.50 | -0.27 | -4.74% | 1 | 451 | 30.04% |
| NKE250919C00095000 | 2024-10-11 9:30AM EDT | 95.00 | 4.50 | 4.60 | 4.80 | -0.50 | -10.00% | 2 | 632 | 29.92% |
| NKE250919C00097500 | 2024-10-11 3:05PM EDT | 97.50 | 4.30 | 2.82 | 4.15 | 0.00 | - | 3 | 8 | 29.71% |
| NKE250919C00100000 | 2024-10-11 11:55AM EDT | 100.00 | 3.50 | 3.40 | 3.55 | -0.10 | -2.78% | 1 | 283 | 29.43% |
| NKE250919C00105000 | 2024-10-07 1:33PM EDT | 105.00 | 2.50 | 2.50 | 2.63 | 0.00 | - | 2 | 86 | 29.19% |
| NKE250919C00110000 | 2024-10-11 11:38AM EDT | 110.00 | 2.00 | 1.67 | 1.95 | 0.00 | - | 2 | 94 | 29.10% |
| NKE250919C00115000 | 2024-10-11 9:33AM EDT | 115.00 | 1.45 | 1.35 | 1.44 | 0.00 | - | 1 | 125 | 29.04% |
| NKE250919C00120000 | 2024-10-14 3:21PM EDT | 120.00 | 1.05 | 0.87 | 1.08 | -0.06 | -5.41% | 79 | 185 | 29.14% |
| NKE250919C00125000 | 2024-10-11 1:56PM EDT | 125.00 | 0.80 | 0.70 | 0.81 | 0.00 | - | 21 | 91 | 29.25% |
| NKE250919C00130000 | 2024-10-14 3:20PM EDT | 130.00 | 0.57 | 0.45 | 0.61 | -0.01 | -1.72% | 14 | 38 | 29.38% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250919P00040000 | 2024-10-14 10:14AM EDT | 40.00 | 0.20 | 0.12 | 0.29 | +0.02 | +11.11% | 2 | 3 | 40.38% |
| NKE250919P00042500 | 2024-10-14 10:15AM EDT | 42.50 | 0.26 | 0.16 | 0.28 | +0.02 | +8.33% | 4 | 47 | 37.06% |
| NKE250919P00045000 | 2024-10-14 10:09AM EDT | 45.00 | 0.35 | 0.26 | 0.36 | +0.13 | +59.09% | 2 | 31 | 35.84% |
| NKE250919P00047500 | 2024-10-14 10:07AM EDT | 47.50 | 0.45 | 0.35 | 0.46 | +0.04 | +9.76% | 2 | 237 | 34.67% |
| NKE250919P00050000 | 2024-10-14 10:10AM EDT | 50.00 | 0.55 | 0.43 | 0.56 | +0.13 | +30.95% | 2 | 102 | 33.25% |
| NKE250919P00055000 | 2024-10-10 9:34AM EDT | 55.00 | 0.58 | 0.82 | 1.07 | 0.00 | - | 1 | 47 | 32.79% |
| NKE250919P00060000 | 2024-10-14 12:17PM EDT | 60.00 | 1.41 | 1.39 | 1.46 | +0.01 | +0.71% | 4 | 185 | 29.82% |
| NKE250919P00065000 | 2024-10-07 2:06PM EDT | 65.00 | 2.46 | 2.23 | 2.47 | 0.00 | - | 100 | 208 | 29.44% |
| NKE250919P00070000 | 2024-10-14 11:31AM EDT | 70.00 | 3.54 | 3.40 | 4.45 | +0.04 | +1.14% | 35 | 3,224 | 31.36% |
| NKE250919P00072500 | 2024-10-09 2:15PM EDT | 72.50 | 3.97 | 2.95 | 4.30 | 0.00 | - | 1 | 472 | 27.23% |
| NKE250919P00075000 | 2024-10-08 11:43AM EDT | 75.00 | 5.55 | 4.10 | 6.10 | 0.00 | - | 43 | 382 | 30.05% |
| NKE250919P00077500 | 2024-10-08 9:36AM EDT | 77.50 | 6.45 | 5.95 | 6.40 | 0.00 | - | 5 | 181 | 27.16% |
| NKE250919P00080000 | 2024-10-11 1:09PM EDT | 80.00 | 7.15 | 6.30 | 7.15 | 0.00 | - | 150 | 4,436 | 25.55% |
| NKE250919P00082500 | 2024-10-14 9:49AM EDT | 82.50 | 8.43 | 7.20 | 8.35 | +0.18 | +2.18% | 1 | 453 | 25.06% |
| NKE250919P00085000 | 2024-10-08 3:22PM EDT | 85.00 | 10.15 | 9.25 | 9.65 | 0.00 | - | 10 | 281 | 24.50% |
| NKE250919P00087500 | 2024-10-04 12:06PM EDT | 87.50 | 10.30 | 10.80 | 11.10 | 0.00 | - | 1 | 372 | 24.03% |
| NKE250919P00090000 | 2024-10-14 2:17PM EDT | 90.00 | 12.55 | 12.40 | 13.55 | +0.20 | +1.62% | 2 | 247 | 26.49% |
| NKE250919P00092500 | 2024-10-02 11:20AM EDT | 92.50 | 12.78 | 13.00 | 15.15 | 0.00 | - | 20 | 38 | 25.86% |
| NKE250919P00095000 | 2024-10-11 10:37AM EDT | 95.00 | 15.90 | 14.90 | 16.05 | 0.00 | - | 1 | 14 | 22.25% |
| NKE250919P00097500 | 2024-10-10 10:36AM EDT | 97.50 | 17.30 | 16.65 | 18.80 | 0.00 | - | 70 | 91 | 25.14% |
| NKE250919P00100000 | 2024-10-03 12:24PM EDT | 100.00 | 19.10 | 19.70 | 20.80 | 0.00 | - | 2 | 25 | 24.96% |
| NKE250919P00105000 | 2024-10-02 1:00PM EDT | 105.00 | 22.15 | 23.85 | 25.10 | 0.00 | - | 161 | 168 | 25.05% |
| NKE250919P00110000 | 2024-10-14 2:38PM EDT | 110.00 | 28.54 | 28.35 | 28.75 | +1.37 | +5.04% | 4 | 13 | 18.82% |
| NKE250919P00120000 | 2024-10-02 10:19AM EDT | 120.00 | 37.00 | 37.55 | 39.35 | 0.00 | - | 1 | 0 | 28.31% |
© 2024 Yahoo. Todos los derechos reservados.