NIKE, Inc. (NKE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230406C00070000 | 2023-03-13 9:30AM EDT | 70.00 | 44.40 | 52.35 | 53.00 | 0.00 | - | 1 | 1 | 171.88% |
| NKE230406C00090000 | 2023-03-29 2:02PM EDT | 90.00 | 29.80 | 32.40 | 32.95 | 0.00 | - | 1 | 10 | 99.61% |
| NKE230406C00105000 | 2023-03-21 9:48AM EDT | 105.00 | 20.05 | 17.35 | 17.85 | 0.00 | - | 1 | 1 | 72.66% |
| NKE230406C00106000 | 2023-03-22 1:36PM EDT | 106.00 | 16.04 | 16.50 | 16.85 | 0.00 | - | 2 | 2 | 51.17% |
| NKE230406C00109000 | 2023-03-21 9:47AM EDT | 109.00 | 16.05 | 13.50 | 13.85 | 0.00 | - | - | 1 | 58.20% |
| NKE230406C00110000 | 2023-03-31 2:47PM EDT | 110.00 | 11.85 | 12.55 | 12.85 | +2.30 | +24.08% | 3 | 4 | 54.59% |
| NKE230406C00111000 | 2023-03-31 9:47AM EDT | 111.00 | 10.60 | 11.50 | 11.85 | +2.55 | +31.68% | 2 | 22 | 50.98% |
| NKE230406C00112000 | 2023-03-31 10:52AM EDT | 112.00 | 9.35 | 10.50 | 10.90 | +2.25 | +31.69% | 3 | 8 | 49.71% |
| NKE230406C00113000 | 2023-03-30 11:24AM EDT | 113.00 | 7.95 | 9.50 | 9.90 | 0.00 | - | 1 | 24 | 45.90% |
| NKE230406C00114000 | 2023-03-29 9:32AM EDT | 114.00 | 5.35 | 8.60 | 8.90 | 0.00 | - | 1 | 27 | 42.14% |
| NKE230406C00115000 | 2023-03-31 11:05AM EDT | 115.00 | 6.63 | 7.65 | 7.90 | +1.38 | +26.29% | 11 | 53 | 38.28% |
| NKE230406C00116000 | 2023-03-29 10:15AM EDT | 116.00 | 4.15 | 6.70 | 6.95 | 0.00 | - | 30 | 201 | 36.13% |
| NKE230406C00117000 | 2023-03-31 12:13PM EDT | 117.00 | 5.10 | 5.70 | 6.15 | +1.20 | +30.77% | 37 | 178 | 37.79% |
| NKE230406C00118000 | 2023-03-31 3:45PM EDT | 118.00 | 4.47 | 4.75 | 5.05 | +1.38 | +44.66% | 5 | 337 | 30.71% |
| NKE230406C00119000 | 2023-03-31 3:56PM EDT | 119.00 | 4.00 | 3.85 | 4.20 | +1.45 | +56.86% | 39 | 316 | 29.66% |
| NKE230406C00120000 | 2023-03-31 3:58PM EDT | 120.00 | 3.25 | 3.10 | 3.25 | +1.41 | +76.63% | 235 | 555 | 25.68% |
| NKE230406C00121000 | 2023-03-31 3:59PM EDT | 121.00 | 2.49 | 2.37 | 2.48 | +1.14 | +84.44% | 921 | 783 | 24.41% |
| NKE230406C00122000 | 2023-03-31 3:59PM EDT | 122.00 | 1.77 | 1.71 | 1.80 | +0.87 | +96.67% | 591 | 611 | 23.29% |
| NKE230406C00123000 | 2023-03-31 3:59PM EDT | 123.00 | 1.25 | 1.16 | 1.24 | +0.62 | +98.41% | 428 | 1,397 | 22.49% |
| NKE230406C00124000 | 2023-03-31 3:57PM EDT | 124.00 | 0.76 | 0.74 | 0.81 | +0.34 | +80.95% | 403 | 861 | 21.97% |
| NKE230406C00125000 | 2023-03-31 3:59PM EDT | 125.00 | 0.47 | 0.44 | 0.49 | +0.24 | +104.35% | 529 | 643 | 21.39% |
| NKE230406C00126000 | 2023-03-31 3:54PM EDT | 126.00 | 0.23 | 0.25 | 0.30 | +0.07 | +43.75% | 70 | 277 | 21.58% |
| NKE230406C00127000 | 2023-03-31 3:52PM EDT | 127.00 | 0.12 | 0.15 | 0.17 | +0.02 | +20.00% | 75 | 422 | 21.58% |
| NKE230406C00128000 | 2023-03-30 12:05PM EDT | 128.00 | 0.06 | 0.08 | 0.11 | 0.00 | - | 2 | 49 | 22.46% |
| NKE230406C00129000 | 2023-03-31 12:22PM EDT | 129.00 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 26 | 303 | 23.24% |
| NKE230406C00130000 | 2023-03-31 3:47PM EDT | 130.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 289 | 532 | 23.63% |
| NKE230406C00131000 | 2023-03-31 10:27AM EDT | 131.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 4 | 57 | 26.17% |
| NKE230406C00132000 | 2023-03-31 12:13PM EDT | 132.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 86 | 27.34% |
| NKE230406C00133000 | 2023-03-31 3:36PM EDT | 133.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 131 | 29.88% |
| NKE230406C00134000 | 2023-03-31 2:10PM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 146 | 30.47% |
| NKE230406C00135000 | 2023-03-31 3:09PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 144 | 1,643 | 29.69% |
| NKE230406C00136000 | 2023-03-24 11:43AM EDT | 136.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 25 | 25 | 34.77% |
| NKE230406C00140000 | 2023-03-30 12:25PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 418 | 39.84% |
| NKE230406C00145000 | 2023-03-27 11:41AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 261 | 49.22% |
| NKE230406C00150000 | 2023-03-29 2:43PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 272 | 53.13% |
| NKE230406C00155000 | 2023-03-24 12:26PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 54 | 62.50% |
| NKE230406C00160000 | 2023-03-21 3:57PM EDT | 160.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 27 | 68.75% |
Ponepor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230406P00075000 | 2023-03-22 1:13PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 16 | 125.00% |
| NKE230406P00080000 | 2023-03-21 10:39AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 38 | 109.38% |
| NKE230406P00085000 | 2023-03-27 1:30PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 96.88% |
| NKE230406P00090000 | 2023-03-29 2:08PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 398 | 81.25% |
| NKE230406P00095000 | 2023-03-30 2:31PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 292 | 68.75% |
| NKE230406P00100000 | 2023-03-31 10:24AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 694 | 56.25% |
| NKE230406P00103000 | 2023-03-27 11:56AM EDT | 103.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 51.56% |
| NKE230406P00104000 | 2023-03-31 1:51PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 22 | 53.13% |
| NKE230406P00105000 | 2023-03-31 11:47AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 16 | 102 | 50.39% |
| NKE230406P00106000 | 2023-03-29 3:07PM EDT | 106.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 52 | 47.66% |
| NKE230406P00107000 | 2023-03-30 9:50AM EDT | 107.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 44.92% |
| NKE230406P00108000 | 2023-03-30 3:46PM EDT | 108.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 30 | 44.53% |
| NKE230406P00109000 | 2023-03-31 2:31PM EDT | 109.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 83 | 122 | 41.80% |
| NKE230406P00110000 | 2023-03-31 3:59PM EDT | 110.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 45 | 281 | 39.06% |
| NKE230406P00111000 | 2023-03-31 3:36PM EDT | 111.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 24 | 419 | 37.70% |
| NKE230406P00112000 | 2023-03-31 2:12PM EDT | 112.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 17 | 104 | 35.94% |
| NKE230406P00113000 | 2023-03-31 2:58PM EDT | 113.00 | 0.08 | 0.04 | 0.06 | -0.12 | -60.00% | 43 | 186 | 33.99% |
| NKE230406P00114000 | 2023-03-31 3:45PM EDT | 114.00 | 0.07 | 0.06 | 0.07 | -0.17 | -70.83% | 39 | 331 | 31.84% |
| NKE230406P00115000 | 2023-03-31 3:55PM EDT | 115.00 | 0.09 | 0.07 | 0.10 | -0.22 | -70.97% | 219 | 523 | 30.66% |
| NKE230406P00116000 | 2023-03-31 3:55PM EDT | 116.00 | 0.12 | 0.10 | 0.13 | -0.31 | -72.09% | 198 | 375 | 29.00% |
| NKE230406P00117000 | 2023-03-31 3:55PM EDT | 117.00 | 0.18 | 0.15 | 0.18 | -0.42 | -70.00% | 178 | 1,526 | 27.54% |
| NKE230406P00118000 | 2023-03-31 3:59PM EDT | 118.00 | 0.23 | 0.22 | 0.26 | -0.58 | -71.60% | 400 | 448 | 26.47% |
| NKE230406P00119000 | 2023-03-31 3:59PM EDT | 119.00 | 0.33 | 0.32 | 0.38 | -0.76 | -69.72% | 693 | 204 | 25.49% |
| NKE230406P00120000 | 2023-03-31 3:59PM EDT | 120.00 | 0.50 | 0.48 | 0.52 | -0.95 | -65.52% | 242 | 1,007 | 23.88% |
| NKE230406P00121000 | 2023-03-31 3:56PM EDT | 121.00 | 0.76 | 0.70 | 0.76 | -1.19 | -61.03% | 1,002 | 621 | 23.00% |
| NKE230406P00122000 | 2023-03-31 3:58PM EDT | 122.00 | 1.05 | 1.03 | 1.10 | -1.50 | -58.82% | 194 | 272 | 22.32% |
| NKE230406P00123000 | 2023-03-31 3:58PM EDT | 123.00 | 1.50 | 1.47 | 1.56 | -1.86 | -55.36% | 60 | 131 | 21.85% |
| NKE230406P00124000 | 2023-03-31 3:19PM EDT | 124.00 | 2.30 | 2.02 | 2.14 | -1.90 | -45.24% | 35 | 249 | 21.44% |
| NKE230406P00125000 | 2023-03-31 3:37PM EDT | 125.00 | 3.10 | 2.72 | 2.86 | -1.85 | -37.37% | 15 | 60 | 21.61% |
| NKE230406P00126000 | 2023-03-31 3:37PM EDT | 126.00 | 3.85 | 3.50 | 3.75 | -1.50 | -28.04% | 18 | 101 | 23.78% |
| NKE230406P00127000 | 2023-03-30 11:20AM EDT | 127.00 | 6.30 | 4.35 | 4.65 | 0.00 | - | 13 | 69 | 25.29% |
| NKE230406P00128000 | 2023-03-30 11:28AM EDT | 128.00 | 7.52 | 5.30 | 5.65 | 0.00 | - | 1 | 10 | 29.05% |
| NKE230406P00129000 | 2023-03-24 3:22PM EDT | 129.00 | 8.25 | 6.20 | 6.65 | 0.00 | - | 1 | 0 | 32.62% |
| NKE230406P00130000 | 2023-03-28 10:06AM EDT | 130.00 | 12.40 | 7.25 | 7.65 | 0.00 | - | 3 | 20 | 36.13% |
| NKE230406P00131000 | 2023-03-24 12:04PM EDT | 131.00 | 11.35 | 8.30 | 8.55 | 0.00 | - | 1 | 0 | 35.55% |
| NKE230406P00132000 | 2023-03-20 3:07PM EDT | 132.00 | 13.35 | 9.20 | 9.70 | 0.00 | - | - | 0 | 44.58% |
| NKE230406P00133000 | 2023-03-22 9:31AM EDT | 133.00 | 9.05 | 10.25 | 10.55 | 0.00 | - | - | 0 | 41.60% |
| NKE230406P00134000 | 2023-03-22 11:28AM EDT | 134.00 | 10.35 | 11.25 | 11.55 | 0.00 | - | - | 0 | 44.53% |
| NKE230406P00135000 | 2023-03-22 11:46AM EDT | 135.00 | 11.60 | 12.25 | 12.65 | 0.00 | - | - | 0 | 52.15% |
| NKE230406P00140000 | 2023-03-21 2:19PM EDT | 140.00 | 17.00 | 17.25 | 17.55 | 0.00 | - | 10 | 2 | 60.94% |
| NKE230406P00145000 | 2023-03-31 1:07PM EDT | 145.00 | 23.55 | 22.15 | 22.55 | -0.30 | -1.26% | 1 | 0 | 73.54% |
| NKE230406P00150000 | 2023-03-21 11:25AM EDT | 150.00 | 26.30 | 27.10 | 27.65 | 0.00 | - | - | 0 | 60.16% |
© 2023 Yahoo. Todos los derechos reservados.
