U.S. markets open in 5 hours

NIKE, Inc. (NKE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
129.43+0.94 (+0.73%)
Al cierre: 4:00p.m. EDT

128.29 -1.14 (-0.88 %)
Antes de la apertura: 4:15AM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE201023C000800002020-09-21 12:13AM EDT80.0038.600.000.000.00--00.00%
NKE201023C000850002020-09-21 12:13AM EDT85.0034.150.000.000.00--00.00%
NKE201023C001000002020-10-09 10:26AM EDT100.0029.650.000.000.00-100.00%
NKE201023C001040002020-10-05 2:20PM EDT104.0023.900.000.000.00-100.00%
NKE201023C001050002020-10-01 3:23PM EDT105.0021.550.000.000.00-100.00%
NKE201023C001070002020-10-21 12:44PM EDT107.0022.500.000.000.00-500.00%
NKE201023C001080002020-10-01 10:22AM EDT108.0018.200.000.000.00-100.00%
NKE201023C001090002020-09-23 3:10PM EDT109.0017.250.000.000.00-300.00%
NKE201023C001100002020-10-19 3:01PM EDT110.0017.580.000.000.00-500.00%
NKE201023C001110002020-09-24 3:13PM EDT111.0015.050.000.000.00-600.00%
NKE201023C001120002020-10-01 1:13PM EDT112.0014.950.000.000.00-300.00%
NKE201023C001130002020-10-06 12:55PM EDT113.0016.500.000.000.00-100.00%
NKE201023C001140002020-10-02 3:53PM EDT114.0013.100.000.000.00-700.00%
NKE201023C001150002020-10-21 3:49PM EDT115.0014.320.000.000.00-200.00%
NKE201023C001160002020-10-19 12:25PM EDT116.0013.250.000.000.00-100.00%
NKE201023C001170002020-10-21 11:13AM EDT117.0012.750.000.000.00-100.00%
NKE201023C001180002020-10-21 10:36AM EDT118.0013.350.000.000.00-500.00%
NKE201023C001190002020-10-20 9:51AM EDT119.009.810.000.000.00-600.00%
NKE201023C001200002020-10-21 3:34PM EDT120.009.750.000.000.00-800.00%
NKE201023C001210002020-10-21 10:50AM EDT121.009.680.000.000.00-100.00%
NKE201023C001220002020-10-21 10:09AM EDT122.008.610.000.000.00-1000.00%
NKE201023C001230002020-10-21 3:14PM EDT123.006.580.000.000.00-700.00%
NKE201023C001240002020-10-21 3:57PM EDT124.005.750.000.000.00-3300.00%
NKE201023C001250002020-10-21 12:09PM EDT125.004.860.000.000.00-9200.00%
NKE201023C001260002020-10-21 1:25PM EDT126.003.550.000.000.00-900.00%
NKE201023C001270002020-10-21 3:55PM EDT127.002.770.000.000.00-5500.00%
NKE201023C001280002020-10-21 3:52PM EDT128.001.760.000.000.00-1,57600.00%
NKE201023C001290002020-10-21 3:59PM EDT129.001.260.000.000.00-43300.00%
NKE201023C001300002020-10-21 3:59PM EDT130.000.780.000.000.00-1,44401.56%
NKE201023C001310002020-10-21 3:57PM EDT131.000.430.000.000.00-73106.25%
NKE201023C001320002020-10-21 3:57PM EDT132.000.240.000.000.00-41206.25%
NKE201023C001330002020-10-21 3:57PM EDT133.000.140.000.000.00-1,704012.50%
NKE201023C001340002020-10-21 3:59PM EDT134.000.090.000.000.00-238012.50%
NKE201023C001350002020-10-21 3:24PM EDT135.000.060.000.000.00-126012.50%
NKE201023C001360002020-10-21 2:28PM EDT136.000.040.000.000.00-33012.50%
NKE201023C001370002020-10-21 3:56PM EDT137.000.020.000.000.00-43025.00%
NKE201023C001380002020-10-21 10:53AM EDT138.000.010.000.000.00-13025.00%
NKE201023C001390002020-10-21 11:11AM EDT139.000.010.000.000.00-17025.00%
NKE201023C001400002020-10-21 11:56AM EDT140.000.010.000.000.00-5025.00%
NKE201023C001410002020-10-20 1:49PM EDT141.000.030.000.000.00-3025.00%
NKE201023C001420002020-10-19 10:17AM EDT142.000.020.000.000.00-21025.00%
NKE201023C001450002020-10-19 10:23AM EDT145.000.030.000.000.00-4025.00%
NKE201023C001500002020-10-12 3:09PM EDT150.000.010.000.000.00-10050.00%
NKE201023C001550002020-10-21 10:41AM EDT155.000.010.000.000.00-6050.00%
NKE201023C001600002020-10-19 12:25PM EDT160.000.020.000.000.00-10050.00%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE201023P000850002020-09-22 3:40PM EDT85.000.180.000.000.00-3050.00%
NKE201023P000900002020-09-28 2:25PM EDT90.000.080.000.000.00-20050.00%
NKE201023P000950002020-10-20 1:56PM EDT95.000.020.000.000.00-10050.00%
NKE201023P001000002020-10-20 11:20AM EDT100.000.010.000.000.00-1050.00%
NKE201023P001040002020-10-14 11:47AM EDT104.000.020.000.000.00-30050.00%
NKE201023P001050002020-10-16 3:41PM EDT105.000.030.000.000.00-5050.00%
NKE201023P001060002020-10-20 11:56AM EDT106.000.020.000.000.00-1050.00%
NKE201023P001070002020-10-09 2:52PM EDT107.000.020.000.000.00-3050.00%
NKE201023P001080002020-10-05 12:38PM EDT108.000.140.000.000.00-3050.00%
NKE201023P001090002020-10-09 10:34AM EDT109.000.050.000.000.00-1050.00%
NKE201023P001100002020-10-19 3:47PM EDT110.000.020.000.000.00-6050.00%
NKE201023P001110002020-09-29 1:21PM EDT111.000.010.000.000.00-8050.00%
NKE201023P001120002020-10-08 10:49AM EDT112.000.100.000.000.00-3050.00%
NKE201023P001130002020-10-07 3:29PM EDT113.000.130.000.000.00-1050.00%
NKE201023P001140002020-10-21 3:55PM EDT114.000.020.000.000.00-2050.00%
NKE201023P001150002020-10-21 3:54PM EDT115.000.030.000.000.00-5050.00%
NKE201023P001160002020-10-21 3:57PM EDT116.000.010.000.000.00-6025.00%
NKE201023P001170002020-10-21 12:30PM EDT117.000.020.000.000.00-1025.00%
NKE201023P001180002020-10-21 11:29AM EDT118.000.040.000.000.00-4025.00%
NKE201023P001190002020-10-21 9:48AM EDT119.000.020.000.000.00-3025.00%
NKE201023P001200002020-10-21 3:09PM EDT120.000.040.000.000.00-49025.00%
NKE201023P001210002020-10-21 3:47PM EDT121.000.060.000.000.00-9025.00%
NKE201023P001220002020-10-21 11:27AM EDT122.000.090.000.000.00-39025.00%
NKE201023P001230002020-10-21 3:55PM EDT123.000.070.000.000.00-24012.50%
NKE201023P001240002020-10-21 2:50PM EDT124.000.120.000.000.00-106012.50%
NKE201023P001250002020-10-21 3:55PM EDT125.000.100.000.000.00-1,317012.50%
NKE201023P001260002020-10-21 3:56PM EDT126.000.180.000.000.00-107012.50%
NKE201023P001270002020-10-21 3:56PM EDT127.000.280.000.000.00-26806.25%
NKE201023P001280002020-10-21 3:58PM EDT128.000.440.000.000.00-40103.13%
NKE201023P001290002020-10-21 3:55PM EDT129.000.820.000.000.00-1,43301.56%
NKE201023P001300002020-10-21 3:58PM EDT130.001.320.000.000.00-53900.00%
NKE201023P001310002020-10-21 3:45PM EDT131.002.000.000.000.00-10000.00%
NKE201023P001320002020-10-21 3:07PM EDT132.002.740.000.000.00-21200.00%
NKE201023P001330002020-10-21 10:48AM EDT133.002.720.000.000.00-1100.00%
NKE201023P001340002020-10-20 1:29PM EDT134.005.450.000.000.00-100.00%
NKE201023P001350002020-10-21 10:13AM EDT135.004.350.000.000.00-200.00%
NKE201023P001360002020-10-12 9:58AM EDT136.006.000.000.000.00-300.00%
NKE201023P001370002020-10-12 12:29PM EDT137.007.430.000.000.00-100.00%
NKE201023P001380002020-10-20 2:58PM EDT138.009.200.000.000.00-100.00%
NKE201023P001390002020-10-09 12:27PM EDT139.0010.450.000.000.00-100.00%
NKE201023P001420002020-10-19 4:13PM EDT142.0012.950.000.000.00--00.00%
NKE201023P001450002020-09-25 10:29AM EDT145.0016.140.000.000.00-100.00%