NIKE, Inc. (NKE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719C00050000 | 2024-03-04 1:31PM EDT | 50.00 | 50.65 | 40.00 | 42.40 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240719C00060000 | 2024-02-06 4:00PM EDT | 60.00 | 43.03 | 37.30 | 41.15 | 0.00 | - | 2 | 1 | 119.39% |
| NKE240719C00065000 | 2024-04-11 1:29PM EDT | 65.00 | 27.91 | 28.50 | 31.70 | 0.00 | - | 1 | 1 | 59.28% |
| NKE240719C00070000 | 2024-04-22 10:49AM EDT | 70.00 | 25.16 | 22.95 | 26.00 | 0.00 | - | 1 | 51 | 60.89% |
| NKE240719C00075000 | 2024-04-26 3:21PM EDT | 75.00 | 20.00 | 19.10 | 20.40 | +0.75 | +3.90% | 2 | 80 | 44.34% |
| NKE240719C00080000 | 2024-04-23 2:31PM EDT | 80.00 | 15.96 | 14.50 | 15.65 | 0.00 | - | 1 | 110 | 37.50% |
| NKE240719C00082500 | 2024-04-25 9:36AM EDT | 82.50 | 13.22 | 13.35 | 13.70 | 0.00 | - | 1 | 3 | 37.26% |
| NKE240719C00085000 | 2024-04-26 3:40PM EDT | 85.00 | 11.32 | 9.30 | 11.65 | -0.08 | -0.70% | 2 | 133 | 35.41% |
| NKE240719C00087500 | 2024-04-26 11:14AM EDT | 87.50 | 9.95 | 9.45 | 9.60 | +1.15 | +13.07% | 3 | 171 | 32.96% |
| NKE240719C00090000 | 2024-04-26 2:58PM EDT | 90.00 | 7.70 | 7.70 | 7.85 | -0.10 | -1.28% | 93 | 451 | 31.71% |
| NKE240719C00092500 | 2024-04-26 1:19PM EDT | 92.50 | 6.45 | 6.15 | 6.30 | +0.31 | +5.05% | 10 | 469 | 30.74% |
| NKE240719C00095000 | 2024-04-26 2:58PM EDT | 95.00 | 4.87 | 4.80 | 4.95 | +0.07 | +1.46% | 31 | 3,069 | 29.92% |
| NKE240719C00097500 | 2024-04-26 3:55PM EDT | 97.50 | 3.70 | 3.70 | 3.80 | +0.01 | +0.27% | 36 | 2,129 | 29.21% |
| NKE240719C00100000 | 2024-04-26 3:57PM EDT | 100.00 | 2.80 | 2.79 | 3.15 | 0.00 | - | 401 | 5,021 | 30.40% |
| NKE240719C00105000 | 2024-04-26 2:19PM EDT | 105.00 | 1.51 | 1.50 | 1.56 | -0.02 | -1.31% | 284 | 4,851 | 28.15% |
| NKE240719C00110000 | 2024-04-26 3:53PM EDT | 110.00 | 0.78 | 0.77 | 0.81 | 0.00 | - | 33 | 2,341 | 27.97% |
| NKE240719C00115000 | 2024-04-26 3:07PM EDT | 115.00 | 0.41 | 0.40 | 0.43 | +0.01 | +2.50% | 13 | 2,041 | 28.37% |
| NKE240719C00120000 | 2024-04-25 11:13AM EDT | 120.00 | 0.20 | 0.21 | 0.27 | 0.00 | - | 3 | 1,671 | 29.81% |
| NKE240719C00125000 | 2024-04-26 1:01PM EDT | 125.00 | 0.16 | 0.10 | 0.16 | +0.02 | +14.29% | 6 | 850 | 30.76% |
| NKE240719C00130000 | 2024-04-26 2:58PM EDT | 130.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 3 | 424 | 32.72% |
| NKE240719C00135000 | 2024-04-25 10:35AM EDT | 135.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 190 | 437 | 34.86% |
| NKE240719C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 1 | 1,829 | 37.31% |
| NKE240719C00145000 | 2024-04-23 10:39AM EDT | 145.00 | 0.11 | 0.05 | 0.18 | 0.00 | - | 2 | 148 | 44.14% |
| NKE240719C00150000 | 2024-04-26 10:22AM EDT | 150.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 84 | 547 | 40.53% |
| NKE240719C00155000 | 2024-04-17 1:34PM EDT | 155.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 2 | 208 | 47.36% |
| NKE240719C00160000 | 2024-03-28 10:26AM EDT | 160.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 42 | 42 | 49.90% |
| NKE240719C00165000 | 2024-04-17 10:40AM EDT | 165.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 178 | 187 | 51.17% |
| NKE240719C00170000 | 2024-04-01 3:35PM EDT | 170.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 1,004 | 53.42% |
| NKE240719C00175000 | 2024-04-17 11:00AM EDT | 175.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 71 | 56.45% |
| NKE240719C00180000 | 2024-03-11 2:31PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 52.73% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240719P00050000 | 2024-04-25 3:41PM EDT | 50.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 102 | 54.69% |
| NKE240719P00055000 | 2024-04-25 12:38PM EDT | 55.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 60 | 193 | 53.13% |
| NKE240719P00060000 | 2024-04-24 10:24AM EDT | 60.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 100 | 264 | 47.56% |
| NKE240719P00065000 | 2024-04-26 10:48AM EDT | 65.00 | 0.15 | 0.10 | 0.14 | -0.03 | -16.67% | 2 | 183 | 39.65% |
| NKE240719P00070000 | 2024-04-26 10:47AM EDT | 70.00 | 0.20 | 0.19 | 0.36 | -0.06 | -23.08% | 2 | 372 | 39.06% |
| NKE240719P00075000 | 2024-04-26 11:41AM EDT | 75.00 | 0.38 | 0.40 | 0.42 | -0.05 | -11.63% | 2 | 1,032 | 32.67% |
| NKE240719P00080000 | 2024-04-26 1:46PM EDT | 80.00 | 0.77 | 0.78 | 0.82 | -0.05 | -6.10% | 15 | 7,445 | 30.32% |
| NKE240719P00082500 | 2024-04-26 3:53PM EDT | 82.50 | 1.14 | 1.10 | 1.14 | -0.04 | -3.39% | 5 | 2,134 | 29.30% |
| NKE240719P00085000 | 2024-04-26 9:30AM EDT | 85.00 | 1.37 | 1.53 | 1.59 | -0.25 | -15.43% | 7 | 6,563 | 28.48% |
| NKE240719P00087500 | 2024-04-26 2:12PM EDT | 87.50 | 2.10 | 2.12 | 2.17 | -0.08 | -3.67% | 21 | 994 | 27.63% |
| NKE240719P00090000 | 2024-04-26 3:40PM EDT | 90.00 | 2.92 | 2.84 | 2.93 | +0.01 | +0.34% | 118 | 5,461 | 26.89% |
| NKE240719P00092500 | 2024-04-26 3:07PM EDT | 92.50 | 3.85 | 3.80 | 3.90 | +0.05 | +1.32% | 107 | 3,157 | 26.31% |
| NKE240719P00095000 | 2024-04-26 3:58PM EDT | 95.00 | 5.00 | 4.95 | 5.05 | -0.40 | -7.41% | 15 | 3,512 | 25.57% |
| NKE240719P00097500 | 2024-04-26 12:49PM EDT | 97.50 | 6.20 | 6.30 | 6.40 | -0.65 | -9.49% | 99 | 1,907 | 24.77% |
| NKE240719P00100000 | 2024-04-26 2:12PM EDT | 100.00 | 7.90 | 7.85 | 8.00 | -0.19 | -2.35% | 10 | 5,239 | 24.17% |
| NKE240719P00105000 | 2024-04-26 3:39PM EDT | 105.00 | 11.85 | 11.60 | 13.70 | +0.75 | +6.76% | 121 | 1,352 | 36.77% |
| NKE240719P00110000 | 2024-04-26 10:15AM EDT | 110.00 | 15.05 | 15.25 | 16.30 | -0.65 | -4.14% | 16 | 117 | 23.46% |
| NKE240719P00115000 | 2024-04-26 3:38PM EDT | 115.00 | 20.95 | 20.45 | 22.20 | +1.33 | +6.78% | 2 | 75 | 38.43% |
| NKE240719P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 25.26 | 24.55 | 26.55 | 0.00 | - | 1 | 0 | 36.35% |
| NKE240719P00125000 | 2024-03-21 3:28PM EDT | 125.00 | 24.24 | 28.00 | 32.20 | 0.00 | - | 4 | 0 | 48.46% |
| NKE240719P00130000 | 2024-01-03 11:03AM EDT | 130.00 | 25.00 | 28.75 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240719P00135000 | 2023-12-26 11:42AM EDT | 135.00 | 27.22 | 30.70 | 34.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240719P00140000 | 2024-03-22 12:06PM EDT | 140.00 | 46.82 | 43.00 | 47.60 | 0.00 | - | 1 | 0 | 65.53% |
| NKE240719P00145000 | 2023-12-21 2:12PM EDT | 145.00 | 24.48 | 41.00 | 45.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00150000 | 2023-12-20 11:57AM EDT | 150.00 | 28.10 | 46.00 | 50.30 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00155000 | 2023-12-21 10:36AM EDT | 155.00 | 32.45 | 51.00 | 55.40 | 0.00 | - | - | 0 | 0.00% |
| NKE240719P00170000 | 2023-12-22 12:40PM EDT | 170.00 | 60.72 | 67.90 | 70.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.