NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:12PM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607C00080000 | 2024-05-01 10:41AM EDT | 80.00 | 11.28 | 10.00 | 13.25 | 0.00 | - | - | 1 | 71.95% |
| NKE240607C00083000 | 2024-05-06 9:32AM EDT | 83.00 | 10.00 | 8.15 | 8.75 | 0.00 | - | 1 | 2 | 37.40% |
| NKE240607C00085000 | 2024-05-15 12:06PM EDT | 85.00 | 7.25 | 6.55 | 6.80 | +0.75 | +11.54% | 1 | 16 | 31.67% |
| NKE240607C00087000 | 2024-04-30 2:38PM EDT | 87.00 | 6.75 | 4.85 | 5.65 | 0.00 | - | 1 | 1 | 35.91% |
| NKE240607C00088000 | 2024-05-14 1:05PM EDT | 88.00 | 5.67 | 4.05 | 4.20 | 0.00 | - | 6 | 5 | 26.32% |
| NKE240607C00089000 | 2024-05-15 12:28PM EDT | 89.00 | 3.50 | 3.30 | 3.45 | -1.81 | -34.09% | 1 | 8 | 25.12% |
| NKE240607C00090000 | 2024-05-15 1:24PM EDT | 90.00 | 2.85 | 2.68 | 2.74 | -1.48 | -34.18% | 246 | 34 | 23.80% |
| NKE240607C00091000 | 2024-05-14 9:31AM EDT | 91.00 | 2.13 | 2.09 | 2.16 | -1.87 | -46.75% | 23 | 32 | 23.19% |
| NKE240607C00092000 | 2024-05-15 1:49PM EDT | 92.00 | 1.65 | 1.61 | 1.67 | -1.15 | -41.07% | 11 | 351 | 22.78% |
| NKE240607C00093000 | 2024-05-15 1:41PM EDT | 93.00 | 1.25 | 1.20 | 1.24 | -0.89 | -41.59% | 14 | 58 | 22.19% |
| NKE240607C00094000 | 2024-05-15 1:32PM EDT | 94.00 | 0.93 | 0.85 | 0.91 | -0.79 | -45.93% | 48 | 137 | 21.92% |
| NKE240607C00095000 | 2024-05-15 12:40PM EDT | 95.00 | 0.59 | 0.58 | 0.66 | -0.67 | -53.17% | 21 | 154 | 21.83% |
| NKE240607C00096000 | 2024-05-15 1:50PM EDT | 96.00 | 0.45 | 0.44 | 0.47 | -0.45 | -50.00% | 8 | 135 | 21.78% |
| NKE240607C00097000 | 2024-05-15 1:34PM EDT | 97.00 | 0.34 | 0.29 | 0.33 | -0.36 | -51.43% | 88 | 125 | 21.78% |
| NKE240607C00098000 | 2024-05-15 10:51AM EDT | 98.00 | 0.29 | 0.20 | 0.23 | -0.28 | -49.12% | 3 | 54 | 21.88% |
| NKE240607C00099000 | 2024-05-14 3:13PM EDT | 99.00 | 0.33 | 0.14 | 0.17 | 0.00 | - | 12 | 64 | 22.32% |
| NKE240607C00100000 | 2024-05-14 2:33PM EDT | 100.00 | 0.15 | 0.10 | 0.13 | -0.10 | -40.00% | 1 | 351 | 22.95% |
| NKE240607C00101000 | 2024-05-14 10:51AM EDT | 101.00 | 0.19 | 0.01 | 0.13 | 0.00 | - | 1 | 46 | 24.81% |
| NKE240607C00102000 | 2024-05-10 12:47PM EDT | 102.00 | 0.13 | 0.03 | 0.36 | 0.00 | - | 1 | 31 | 33.64% |
| NKE240607C00103000 | 2024-05-14 3:36PM EDT | 103.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 2 | 12 | 27.05% |
| NKE240607C00104000 | 2024-05-09 10:20AM EDT | 104.00 | 0.11 | 0.02 | 0.24 | 0.00 | - | 8 | 8 | 34.28% |
| NKE240607C00105000 | 2024-05-14 3:39PM EDT | 105.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 2 | 4 | 43.16% |
| NKE240607C00106000 | 2024-04-30 11:54AM EDT | 106.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | - | 100 | 45.22% |
| NKE240607C00110000 | 2024-05-14 9:49AM EDT | 110.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 35.35% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607P00075000 | 2024-04-30 11:55AM EDT | 75.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | - | 0 | 45.70% |
| NKE240607P00078000 | 2024-05-14 9:32AM EDT | 78.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | 1 | 11 | 47.46% |
| NKE240607P00079000 | 2024-05-13 12:16PM EDT | 79.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| NKE240607P00080000 | 2024-05-14 11:21AM EDT | 80.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 1 | 14 | 41.80% |
| NKE240607P00081000 | 2024-05-14 3:38PM EDT | 81.00 | 0.16 | 0.04 | 0.40 | 0.00 | - | 2 | 16 | 36.23% |
| NKE240607P00082000 | 2024-05-14 3:37PM EDT | 82.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 2 | 36 | 27.25% |
| NKE240607P00083000 | 2024-05-15 10:37AM EDT | 83.00 | 0.16 | 0.18 | 0.22 | -0.04 | -20.00% | 10 | 132 | 25.98% |
| NKE240607P00084000 | 2024-05-14 11:08AM EDT | 84.00 | 0.18 | 0.23 | 0.28 | 0.00 | - | 13 | 133 | 24.90% |
| NKE240607P00085000 | 2024-05-15 1:29PM EDT | 85.00 | 0.34 | 0.31 | 0.39 | +0.08 | +30.77% | 5 | 80 | 24.51% |
| NKE240607P00086000 | 2024-05-15 1:13PM EDT | 86.00 | 0.46 | 0.45 | 0.49 | +0.12 | +35.29% | 17 | 71 | 23.34% |
| NKE240607P00087000 | 2024-05-15 1:26PM EDT | 87.00 | 0.60 | 0.61 | 0.68 | +0.20 | +50.00% | 50 | 393 | 23.10% |
| NKE240607P00088000 | 2024-05-15 12:54PM EDT | 88.00 | 0.92 | 0.83 | 0.89 | +0.35 | +61.40% | 14 | 174 | 22.41% |
| NKE240607P00089000 | 2024-05-15 12:50PM EDT | 89.00 | 1.20 | 1.11 | 1.17 | +0.44 | +57.89% | 17 | 168 | 21.88% |
| NKE240607P00090000 | 2024-05-15 1:42PM EDT | 90.00 | 1.47 | 1.48 | 1.52 | +0.38 | +34.86% | 546 | 187 | 21.39% |
| NKE240607P00091000 | 2024-05-15 1:49PM EDT | 91.00 | 1.92 | 1.91 | 1.97 | +0.67 | +53.60% | 17 | 156 | 21.17% |
| NKE240607P00092000 | 2024-05-15 1:26PM EDT | 92.00 | 2.30 | 2.43 | 2.48 | +0.50 | +27.78% | 39 | 40 | 20.73% |
| NKE240607P00093000 | 2024-05-15 11:19AM EDT | 93.00 | 2.46 | 3.00 | 3.15 | +0.37 | +17.70% | 11 | 223 | 21.17% |
| NKE240607P00094000 | 2024-05-14 2:33PM EDT | 94.00 | 2.71 | 2.98 | 3.80 | 0.00 | - | 29 | 62 | 20.53% |
| NKE240607P00095000 | 2024-05-15 1:42PM EDT | 95.00 | 4.48 | 4.40 | 4.55 | +1.43 | +46.89% | 2 | 18 | 20.24% |
| NKE240607P00096000 | 2024-05-07 11:35AM EDT | 96.00 | 3.78 | 5.20 | 5.40 | 0.00 | - | - | 1 | 20.58% |
| NKE240607P00097000 | 2024-05-08 12:19PM EDT | 97.00 | 4.51 | 6.10 | 6.25 | 0.00 | - | 1 | 2 | 20.12% |
| NKE240607P00098000 | 2024-05-13 9:35AM EDT | 98.00 | 6.81 | 6.40 | 7.20 | 0.00 | - | 1 | 1 | 21.09% |
| NKE240607P00099000 | 2024-05-08 3:07PM EDT | 99.00 | 6.20 | 7.45 | 8.25 | 0.00 | - | 1 | 2 | 24.56% |
| NKE240607P00100000 | 2024-05-14 11:16AM EDT | 100.00 | 7.00 | 8.55 | 9.60 | 0.00 | - | 6 | 8 | 34.18% |
| NKE240607P00101000 | 2024-05-01 11:42AM EDT | 101.00 | 10.39 | 8.70 | 11.15 | 0.00 | - | - | 1 | 45.73% |
| NKE240607P00103000 | 2024-05-09 9:59AM EDT | 103.00 | 9.69 | 10.30 | 13.15 | 0.00 | - | 1 | 1 | 50.78% |
| NKE240607P00104000 | 2024-05-10 10:11AM EDT | 104.00 | 12.00 | 11.45 | 14.20 | 0.00 | - | 1 | 0 | 54.03% |
| NKE240607P00105000 | 2024-05-13 1:06PM EDT | 105.00 | 13.18 | 12.25 | 15.60 | 0.00 | - | 1 | 1 | 62.65% |
| NKE240607P00115000 | 2024-05-07 11:31AM EDT | 115.00 | 21.40 | 22.10 | 25.70 | 0.00 | - | 3 | 0 | 86.62% |
© 2024 Yahoo. Todos los derechos reservados.