NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:58PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00070000 | 2024-04-12 9:39AM EDT | 70.00 | 21.92 | 21.80 | 24.90 | 0.00 | - | 1 | 1 | 130.96% |
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 75.00 | 18.70 | 16.95 | 19.60 | 0.00 | - | 1 | 1 | 103.37% |
| NKE240510C00080000 | 2024-04-18 10:30AM EDT | 80.00 | 15.90 | 11.70 | 14.70 | 0.00 | - | 1 | 3 | 77.10% |
| NKE240510C00083000 | 2024-04-16 9:34AM EDT | 83.00 | 10.15 | 9.55 | 11.10 | 0.00 | - | 1 | 2 | 66.21% |
| NKE240510C00084000 | 2024-04-19 10:11AM EDT | 84.00 | 12.30 | 8.30 | 10.75 | 0.00 | - | 1 | 11 | 66.06% |
| NKE240510C00085000 | 2024-04-09 9:58AM EDT | 85.00 | 6.20 | 7.35 | 8.70 | 0.00 | - | - | 1 | 64.80% |
| NKE240510C00086000 | 2024-04-09 10:26AM EDT | 86.00 | 5.95 | 6.75 | 7.10 | 0.00 | - | - | 1 | 46.19% |
| NKE240510C00087000 | 2024-04-30 11:44AM EDT | 87.00 | 6.15 | 5.00 | 6.10 | -1.86 | -23.22% | 1 | 54 | 41.41% |
| NKE240510C00088000 | 2024-04-26 11:52AM EDT | 88.00 | 6.83 | 5.05 | 5.15 | 0.00 | - | 1 | 52 | 37.55% |
| NKE240510C00089000 | 2024-04-24 11:32AM EDT | 89.00 | 6.38 | 4.15 | 4.25 | 0.00 | - | 1 | 26 | 34.38% |
| NKE240510C00090000 | 2024-04-30 1:18PM EDT | 90.00 | 3.50 | 3.30 | 3.40 | -0.97 | -21.70% | 6 | 325 | 31.59% |
| NKE240510C00091000 | 2024-04-29 3:55PM EDT | 91.00 | 3.70 | 2.55 | 2.62 | 0.00 | - | 22 | 65 | 29.20% |
| NKE240510C00092000 | 2024-04-30 2:26PM EDT | 92.00 | 1.93 | 1.90 | 1.96 | -0.75 | -27.99% | 43 | 169 | 27.71% |
| NKE240510C00093000 | 2024-04-30 2:37PM EDT | 93.00 | 1.40 | 1.38 | 1.40 | -0.76 | -35.19% | 182 | 160 | 26.42% |
| NKE240510C00094000 | 2024-04-30 2:35PM EDT | 94.00 | 0.94 | 0.91 | 0.94 | -0.47 | -33.33% | 209 | 313 | 25.20% |
| NKE240510C00095000 | 2024-04-30 2:26PM EDT | 95.00 | 0.60 | 0.58 | 0.63 | -0.53 | -46.49% | 256 | 684 | 24.90% |
| NKE240510C00096000 | 2024-04-30 2:36PM EDT | 96.00 | 0.37 | 0.36 | 0.38 | -0.38 | -50.67% | 703 | 1,236 | 24.07% |
| NKE240510C00097000 | 2024-04-30 2:25PM EDT | 97.00 | 0.24 | 0.21 | 0.23 | -0.19 | -44.19% | 81 | 340 | 23.93% |
| NKE240510C00098000 | 2024-04-30 2:38PM EDT | 98.00 | 0.14 | 0.12 | 0.15 | -0.12 | -44.44% | 27 | 555 | 24.41% |
| NKE240510C00099000 | 2024-04-30 1:48PM EDT | 99.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 5 | 215 | 24.61% |
| NKE240510C00100000 | 2024-04-30 1:23PM EDT | 100.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 36 | 364 | 26.07% |
| NKE240510C00101000 | 2024-04-29 1:45PM EDT | 101.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 38 | 103 | 30.66% |
| NKE240510C00102000 | 2024-04-30 11:27AM EDT | 102.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 90 | 62 | 29.49% |
| NKE240510C00103000 | 2024-04-29 3:53PM EDT | 103.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 3 | 66 | 59.38% |
| NKE240510C00104000 | 2024-04-29 3:13PM EDT | 104.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 6 | 127 | 51.76% |
| NKE240510C00105000 | 2024-04-30 1:59PM EDT | 105.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 135 | 33.99% |
| NKE240510C00106000 | 2024-04-29 10:06AM EDT | 106.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 94 | 57.32% |
| NKE240510C00107000 | 2024-04-26 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 6 | 60.21% |
| NKE240510C00110000 | 2024-04-22 9:33AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 44.14% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00065000 | 2024-04-25 10:19AM EDT | 65.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | - | 10 | 85.94% |
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 28 | 62.50% |
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 84 | 52.73% |
| NKE240510P00077000 | 2024-04-23 9:59AM EDT | 77.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 200 | 302 | 55.27% |
| NKE240510P00078000 | 2024-04-30 12:03PM EDT | 78.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 1 | 122 | 43.75% |
| NKE240510P00079000 | 2024-04-23 10:08AM EDT | 79.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 370 | 175 | 48.63% |
| NKE240510P00080000 | 2024-04-30 10:16AM EDT | 80.00 | 0.03 | 0.02 | 0.04 | -0.24 | -88.89% | 10 | 91 | 39.84% |
| NKE240510P00081000 | 2024-04-30 2:05PM EDT | 81.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 40 | 364 | 38.09% |
| NKE240510P00082000 | 2024-04-30 12:00PM EDT | 82.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 85 | 34.96% |
| NKE240510P00083000 | 2024-04-30 9:48AM EDT | 83.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 27 | 156 | 36.13% |
| NKE240510P00084000 | 2024-04-29 3:06PM EDT | 84.00 | 0.04 | 0.06 | 0.08 | 0.00 | - | 10 | 163 | 31.45% |
| NKE240510P00085000 | 2024-04-30 12:43PM EDT | 85.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 14 | 82 | 28.91% |
| NKE240510P00086000 | 2024-04-30 2:11PM EDT | 86.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 2 | 289 | 26.66% |
| NKE240510P00087000 | 2024-04-30 2:26PM EDT | 87.00 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 28 | 1,301 | 25.00% |
| NKE240510P00088000 | 2024-04-30 2:13PM EDT | 88.00 | 0.19 | 0.19 | 0.22 | +0.06 | +46.15% | 8 | 2,737 | 23.78% |
| NKE240510P00089000 | 2024-04-30 12:16PM EDT | 89.00 | 0.27 | 0.31 | 0.33 | +0.08 | +42.11% | 11 | 185 | 22.66% |
| NKE240510P00090000 | 2024-04-30 2:26PM EDT | 90.00 | 0.47 | 0.45 | 0.50 | +0.13 | +38.24% | 113 | 3,123 | 21.73% |
| NKE240510P00091000 | 2024-04-30 2:03PM EDT | 91.00 | 0.66 | 0.72 | 0.74 | +0.18 | +37.50% | 23 | 250 | 20.68% |
| NKE240510P00092000 | 2024-04-30 2:28PM EDT | 92.00 | 1.05 | 1.05 | 1.08 | +0.34 | +47.89% | 69 | 466 | 19.68% |
| NKE240510P00093000 | 2024-04-30 2:41PM EDT | 93.00 | 1.52 | 1.51 | 1.52 | +0.58 | +63.04% | 72 | 132 | 18.36% |
| NKE240510P00094000 | 2024-04-30 2:26PM EDT | 94.00 | 2.06 | 2.06 | 2.10 | +0.59 | +40.14% | 93 | 201 | 17.02% |
| NKE240510P00095000 | 2024-04-30 1:13PM EDT | 95.00 | 2.65 | 2.71 | 2.81 | +0.62 | +30.54% | 117 | 504 | 15.14% |
| NKE240510P00096000 | 2024-04-30 12:21PM EDT | 96.00 | 3.17 | 3.45 | 3.60 | +0.53 | +20.08% | 5 | 26 | 0.00% |
| NKE240510P00097000 | 2024-04-30 9:31AM EDT | 97.00 | 3.75 | 4.30 | 4.45 | +0.40 | +11.94% | 5 | 65 | 0.00% |
| NKE240510P00098000 | 2024-04-29 12:44PM EDT | 98.00 | 4.05 | 5.25 | 5.40 | 0.00 | - | 1 | 15 | 0.00% |
| NKE240510P00099000 | 2024-04-11 1:57PM EDT | 99.00 | 7.04 | 4.35 | 7.20 | 0.00 | - | 1 | 1 | 40.38% |
| NKE240510P00100000 | 2024-04-29 10:06AM EDT | 100.00 | 5.90 | 7.05 | 8.05 | 0.00 | - | 1 | 24 | 39.99% |
| NKE240510P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 6.98 | 7.05 | 9.45 | 0.00 | - | 2 | 1 | 53.91% |
| NKE240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.75 | 8.25 | 9.80 | 0.00 | - | 1 | 0 | 37.21% |
| NKE240510P00103000 | 2024-04-03 10:51AM EDT | 103.00 | 12.01 | 8.40 | 10.95 | 0.00 | - | 3 | 2 | 46.44% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 110.00 | 14.25 | 15.90 | 18.60 | 0.00 | - | 28 | 0 | 88.09% |
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 115.00 | 24.20 | 20.20 | 23.25 | 0.00 | - | 2 | 0 | 91.31% |
© 2024 Yahoo. Todos los derechos reservados.