U.S. markets close in 52 minutes

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
129.55+1.06 (+0.82%)
A partir del 3:08p.m. EDT. Mercado abierto.
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 EDT100.0029.6529.4529.700.00-16114.84%
NKE201023C001040002020-10-05 2:20PM EDT104.0023.9025.5025.750.00-12114.45%
NKE201023C001050002020-10-01 3:23PM EDT105.0021.5524.5024.700.00-10103.91%
NKE201023C001070002020-10-21 12:44PM EDT107.0022.5022.5022.75+1.52+7.24%57101.56%
NKE201023C001080002020-10-01 10:22AM EDT108.0018.2021.5521.750.00-11101.76%
NKE201023C001090002020-09-23 3:10PM EDT109.0017.2520.5020.750.00-3292.97%
NKE201023C001100002020-10-13 1:14PM EDT110.0017.5819.5019.750.00-51088.67%
NKE201023C001110002020-09-24 3:13PM EDT111.0015.0518.2518.750.00-66100.39%
NKE201023C001120002020-10-01 1:13PM EDT112.0014.9517.5017.800.00-3084.18%
NKE201023C001130002020-10-06 12:55PM EDT113.0016.5016.5016.75-0.75-4.35%1076.17%
NKE201023C001140002020-10-02 3:53PM EDT114.0013.1015.5015.750.00-7071.88%
NKE201023C001150002020-10-19 12:47PM EDT115.0013.9514.5514.750.00-1071.09%
NKE201023C001160002020-10-21 12:49PM EDT116.0013.2513.5513.75+0.61+4.83%123466.80%
NKE201023C001170002020-10-21 11:13AM EDT117.0012.7512.5512.75+0.10+0.79%19362.50%
NKE201023C001180002020-10-21 10:36AM EDT118.0013.3511.5511.75+2.03+17.93%512658.20%
NKE201023C001190002020-10-20 9:51AM EDT119.009.8110.5510.750.00-67153.71%
NKE201023C001200002020-10-20 3:59PM EDT120.009.309.559.80+0.65+7.51%6051.66%
NKE201023C001210002020-10-21 10:50AM EDT121.009.688.558.75+1.14+13.35%18952.34%
NKE201023C001220002020-10-21 10:09AM EDT122.008.617.607.75+2.21+34.53%107347.46%
NKE201023C001230002020-10-21 10:09AM EDT123.007.706.606.75+0.90+13.24%6042.48%
NKE201023C001240002020-10-21 1:51PM EDT124.005.455.605.80+0.05+0.93%23039.84%
NKE201023C001250002020-10-21 12:09PM EDT125.004.864.654.80+1.05+27.56%9223434.47%
NKE201023C001260002020-10-21 1:25PM EDT126.003.553.703.90-0.45-11.25%921232.52%
NKE201023C001270002020-10-21 2:17PM EDT127.002.882.812.96+0.68+30.91%4943928.22%
NKE201023C001280002020-10-21 12:02PM EDT128.001.952.012.07+0.40+25.81%1,570024.27%
NKE201023C001290002020-10-21 2:41PM EDT129.001.341.361.40+0.36+36.73%40260723.58%
NKE201023C001300002020-10-21 2:51PM EDT130.000.860.850.86+0.25+40.98%1,206022.80%
NKE201023C001310002020-10-21 2:39PM EDT131.000.440.470.51+0.08+22.22%68566023.00%
NKE201023C001320002020-10-21 2:52PM EDT132.000.270.250.30+0.06+28.57%391023.78%
NKE201023C001330002020-10-21 1:51PM EDT133.000.160.140.17+0.03+23.08%1,63434524.51%
NKE201023C001340002020-10-21 12:53PM EDT134.000.100.080.11+0.01+11.11%21064426.27%
NKE201023C001350002020-10-21 1:02PM EDT135.000.030.050.06-0.02-40.00%12157726.86%
NKE201023C001360002020-10-21 2:28PM EDT136.000.040.030.04+0.01+33.33%3319928.52%
NKE201023C001370002020-10-21 10:42AM EDT137.000.050.020.03+0.02+66.67%25030.47%
NKE201023C001380002020-10-21 10:53AM EDT138.000.010.020.030.00-13033.99%
NKE201023C001390002020-10-21 11:11AM EDT139.000.010.000.03-0.02-66.67%17037.11%
NKE201023C001400002020-10-21 11:56AM EDT140.000.010.000.03-0.01-50.00%5040.23%
NKE201023C001410002020-10-21 10:43AM EDT141.000.030.000.03+0.01+50.00%32043.36%
NKE201023C001420002020-10-19 10:17AM EDT142.000.020.000.030.00-212646.48%
NKE201023C001450002020-10-19 10:23AM EDT145.000.030.000.010.00-49748.44%
NKE201023C001500002020-10-12 3:50PM EDT150.000.010.000.040.00-107966.41%
NKE201023C001550002020-10-21 10:40AM EDT155.000.010.000.010.00-629968.75%
NKE201023C001600002020-10-19 12:25PM EDT160.000.020.000.350.00-1010122.27%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE201023P000850002020-09-22 3:40PM EDT85.000.180.000.230.00-323216.02%
NKE201023P000900002020-09-28 2:25PM EDT90.000.080.000.260.00-2023193.36%
NKE201023P000950002020-10-20 1:56PM EDT95.000.020.000.100.00-1028146.88%
NKE201023P001000002020-10-20 11:20AM EDT100.000.010.000.010.00-1096.88%
NKE201023P001040002020-10-14 11:47AM EDT104.000.020.000.010.00-30084.38%
NKE201023P001050002020-10-16 3:41PM EDT105.000.030.000.030.00-521289.84%
NKE201023P001060002020-10-21 11:28AM EDT106.000.020.000.02+0.01+100.00%112282.81%
NKE201023P001070002020-10-09 2:52PM EDT107.000.020.000.040.00-3085.16%
NKE201023P001080002020-10-05 12:38PM EDT108.000.140.000.110.00-323992.97%
NKE201023P001090002020-10-09 10:34AM EDT109.000.050.000.260.00-10101.76%
NKE201023P001100002020-10-19 3:47PM EDT110.000.020.000.110.00-6084.77%
NKE201023P001110002020-10-14 10:12AM EDT111.000.010.000.040.00-8070.31%
NKE201023P001120002020-10-08 10:49AM EDT112.000.100.000.120.00-3077.73%
NKE201023P001130002020-10-07 3:29PM EDT113.000.130.000.120.00-1073.44%
NKE201023P001140002020-10-19 9:30AM EDT114.000.010.000.030.00-112657.81%
NKE201023P001150002020-10-21 1:43PM EDT115.000.020.010.04+0.01+100.00%495257.81%
NKE201023P001160002020-10-21 1:43PM EDT116.000.030.000.040.00-4052.34%
NKE201023P001170002020-10-21 12:30PM EDT117.000.020.010.040.00-1050.39%
NKE201023P001180002020-10-21 11:29AM EDT118.000.040.020.04+0.01+33.33%410250.00%
NKE201023P001190002020-10-21 9:48AM EDT119.000.020.010.05-0.01-33.33%3047.66%
NKE201023P001200002020-10-21 1:03PM EDT120.000.040.030.05-0.01-20.00%43043.75%
NKE201023P001210002020-10-20 3:13PM EDT121.000.060.040.06-0.01-14.29%424241.02%
NKE201023P001220002020-10-21 11:27AM EDT122.000.090.050.07-0.03-25.00%3936437.89%
NKE201023P001230002020-10-21 11:34AM EDT123.000.120.060.08-0.04-25.00%1954134.57%
NKE201023P001240002020-10-21 2:08PM EDT124.000.090.080.10-0.13-59.09%86031.64%
NKE201023P001250002020-10-21 2:38PM EDT125.000.140.110.13-0.18-56.25%1,2394,05028.81%
NKE201023P001260002020-10-21 2:10PM EDT126.000.220.160.18-0.23-51.11%103026.17%
NKE201023P001270002020-10-21 2:48PM EDT127.000.280.260.29-0.37-56.92%24446124.51%
NKE201023P001280002020-10-21 1:31PM EDT128.000.540.450.46-0.45-45.45%35927022.75%
NKE201023P001290002020-10-21 2:32PM EDT129.000.800.750.76-0.65-44.83%1,2964,14821.63%
NKE201023P001300002020-10-21 2:50PM EDT130.001.241.221.27-0.79-38.92%513021.92%
NKE201023P001310002020-10-21 12:27PM EDT131.002.081.851.94-0.80-27.78%97022.51%
NKE201023P001320002020-10-21 1:20PM EDT132.002.882.572.72-0.87-23.20%206022.85%
NKE201023P001330002020-10-21 10:48AM EDT133.002.723.453.60-1.43-34.46%112023.63%
NKE201023P001340002020-10-20 1:29PM EDT134.005.454.354.55+1.10+25.29%12125.68%
NKE201023P001350002020-10-21 10:13AM EDT135.004.355.355.55-1.85-29.84%21929.88%
NKE201023P001360002020-10-12 9:58AM EDT136.006.006.306.550.00-3033.99%
NKE201023P001370002020-10-12 12:29PM EDT137.007.437.307.50+0.28+3.92%1033.20%
NKE201023P001380002020-10-20 2:58PM EDT138.009.208.308.500.00-1236.72%
NKE201023P001390002020-10-09 12:27PM EDT139.0010.459.259.500.00-1040.23%
NKE201023P001420002020-10-19 12:12AM EDT142.0012.9512.2512.550.00--056.45%
NKE201023P001450002020-09-25 10:29AM EDT145.0016.1415.2515.500.00-1059.77%