U.S. markets close in 5 hours 46 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.83+0.53 (+0.52%)
A partir del 10:14AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor23 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE240223C000800002024-02-16 9:34AM EST80.0023.2522.4024.650.00-44220.22%
NKE240223C000850002024-02-16 9:34AM EST85.0018.2516.9020.550.00-1110228.13%
NKE240223C000880002024-02-12 3:29PM EST88.0019.1014.4017.550.00--4103.52%
NKE240223C000890002024-02-16 2:18PM EST89.0014.5513.4016.550.00-10297.66%
NKE240223C000900002024-02-06 11:32AM EST90.0012.5411.7015.700.00--1188.87%
NKE240223C000910002024-02-16 10:41AM EST91.0010.8510.7014.600.00-33175.59%
NKE240223C000920002024-02-16 2:14PM EST92.0011.659.9513.400.00-62158.55%
NKE240223C000930002024-02-20 10:38AM EST93.009.489.9012.200.00-9925381.25%
NKE240223C000940002024-02-12 10:06AM EST94.0012.888.9010.200.00-1585.74%
NKE240223C000950002024-02-16 11:43AM EST95.007.587.0510.500.00-101119135.25%
NKE240223C000960002024-02-16 1:48PM EST96.007.505.758.900.00-132103.91%
NKE240223C000970002024-02-20 9:39AM EST97.005.955.107.950.00-81297.22%
NKE240223C000980002024-02-16 3:26PM EST98.006.004.256.100.00-202452.73%
NKE240223C000990002024-02-20 12:26PM EST99.004.954.655.000.00-87540.23%
NKE240223C001000002024-02-20 2:43PM EST100.003.153.053.65-0.25-7.35%101590.00%
NKE240223C001010002024-02-21 9:57AM EST101.002.802.572.70+0.15+5.66%101990.00%
NKE240223C001020002024-02-21 9:46AM EST102.002.271.811.92+0.49+27.53%450216.31%
NKE240223C001030002024-02-21 9:56AM EST103.001.421.221.25+0.15+11.81%3276720.31%
NKE240223C001040002024-02-21 9:59AM EST104.000.720.710.74-0.06-7.69%15767421.83%
NKE240223C001050002024-02-21 9:58AM EST105.000.400.400.41-0.06-13.04%1121,16723.05%
NKE240223C001060002024-02-21 9:59AM EST106.000.220.200.23-0.04-16.00%4721,38524.81%
NKE240223C001070002024-02-21 9:49AM EST107.000.120.110.130.00-411,39126.56%
NKE240223C001080002024-02-21 9:58AM EST108.000.060.060.080.00-411,19028.81%
NKE240223C001090002024-02-20 3:33PM EST109.000.040.010.050.00-3774130.86%
NKE240223C001100002024-02-20 3:35PM EST110.000.020.020.030.00-21,58832.42%
NKE240223C001110002024-02-20 3:31PM EST111.000.020.000.750.00-3120963.38%
NKE240223C001120002024-02-20 11:45AM EST112.000.020.000.750.00-76085569.24%
NKE240223C001130002024-02-16 9:40AM EST113.000.090.000.000.00-110325.00%
NKE240223C001140002024-02-16 11:15AM EST114.000.030.000.030.00-34648.83%
NKE240223C001150002024-02-20 9:31AM EST115.000.010.000.000.00-141025.00%
NKE240223C001160002024-02-16 9:30AM EST116.000.070.000.190.00-18867.77%
NKE240223C001170002024-02-16 9:51AM EST117.000.020.000.000.00-18325.00%
NKE240223C001180002024-02-20 3:27PM EST118.000.010.000.750.00-324101.07%
NKE240223C001190002024-01-31 9:54AM EST119.000.100.000.000.00-2225.00%
NKE240223C001200002024-02-20 2:50PM EST120.000.010.000.080.00-210473.44%
NKE240223C001250002024-02-12 11:58AM EST125.000.060.000.750.00-1021133.59%
NKE240223C001300002024-01-05 10:35AM EST130.000.010.000.080.00-22107.03%
NKE240223C001550002024-02-16 1:16PM EST155.000.030.000.530.00-22228.52%
Ponepor23 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE240223P000700002024-02-20 10:59AM EST70.000.010.000.680.00-24253.13%
NKE240223P000800002024-02-12 10:19AM EST80.000.020.000.040.00-5053115.63%
NKE240223P000850002024-02-16 10:10AM EST85.000.110.000.040.00-1891.41%
NKE240223P000870002024-02-05 11:09AM EST87.000.080.000.040.00-2382.03%
NKE240223P000880002024-02-16 9:47AM EST88.000.040.000.750.00-58127.34%
NKE240223P000890002024-02-16 9:48AM EST89.000.040.000.250.00-215195.51%
NKE240223P000900002024-02-20 10:34AM EST90.000.020.000.000.00-42048250.00%
NKE240223P000910002024-02-16 2:29PM EST91.000.030.000.750.00-40233106.84%
NKE240223P000920002024-02-20 10:08AM EST92.000.020.000.750.00-374100.00%
NKE240223P000930002024-02-20 12:24PM EST93.000.020.000.750.00-121393.26%
NKE240223P000940002024-02-21 9:32AM EST94.000.030.000.12+0.02+200.00%111258.20%
NKE240223P000950002024-02-20 12:01PM EST95.000.020.020.080.00-943851.37%
NKE240223P000960002024-02-20 1:24PM EST96.000.030.020.540.00-23,08066.99%
NKE240223P000970002024-02-20 1:23PM EST97.000.060.020.050.00-21328741.02%
NKE240223P000980002024-02-21 9:48AM EST98.000.030.030.05-0.04-57.14%473435.94%
NKE240223P000990002024-02-21 9:37AM EST99.000.110.060.09+0.02+22.22%14,37634.77%
NKE240223P001000002024-02-21 9:53AM EST100.000.130.110.13-0.06-31.58%3991831.64%
NKE240223P001010002024-02-21 9:42AM EST101.000.200.210.24-0.14-41.18%1085730.66%
NKE240223P001020002024-02-21 9:45AM EST102.000.350.440.47-0.21-37.50%1893231.30%
NKE240223P001030002024-02-21 9:55AM EST103.000.740.740.77-0.17-18.68%3643630.47%
NKE240223P001040002024-02-21 9:50AM EST104.001.161.281.32-0.29-20.00%852732.86%
NKE240223P001050002024-02-21 9:55AM EST105.001.811.952.04-0.41-18.47%252836.52%
NKE240223P001060002024-02-20 3:24PM EST106.002.802.712.890.00-3133541.55%
NKE240223P001070002024-02-20 2:47PM EST107.003.973.554.400.00-2660552.69%
NKE240223P001080002024-02-20 10:35AM EST108.005.633.604.950.00-138259.77%
NKE240223P001090002024-02-20 9:58AM EST109.006.734.807.200.00-11469.04%
NKE240223P001100002024-02-20 11:24AM EST110.008.075.058.200.00-10461.33%
NKE240223P001110002024-02-16 11:45AM EST111.008.506.959.200.00-4485.99%
NKE240223P001120002024-02-20 12:59PM EST112.0010.176.5510.200.00-2259.38%
NKE240223P001130002024-01-25 9:54AM EST113.0011.737.7011.100.00-10466.31%
NKE240223P001140002024-01-29 10:18AM EST114.0011.809.3012.200.00-1091.41%
NKE240223P001150002024-01-26 1:50PM EST115.0012.179.7013.200.00-1079.98%
NKE240223P001170002024-01-18 10:21AM EST117.0016.4013.0515.650.00-10135.35%