U.S. markets open in 5 hours 14 minutes

NIKE, Inc. (NKE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
95.62+5.99 (+6.68%)
Al cierre: 04:00PM EDT
96.46 +0.84 (+0.88%)
Antes de la apertura del mercado: 04:12AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE231006C000650002023-09-29 3:24PM EDT65.0030.820.000.000.00-600.00%
NKE231006C000700002023-09-28 2:45PM EDT70.0018.950.000.000.00-1000.00%
NKE231006C000750002023-09-29 3:59PM EDT75.0020.680.000.000.00-200.00%
NKE231006C000760002023-09-28 2:33PM EDT76.0013.500.000.000.00-3200.00%
NKE231006C000770002023-09-28 2:12PM EDT77.0012.650.000.000.00-1600.00%
NKE231006C000780002023-09-28 2:39PM EDT78.0011.450.000.000.00-1600.00%
NKE231006C000790002023-09-28 2:31PM EDT79.0010.650.000.000.00-1600.00%
NKE231006C000800002023-09-29 3:30PM EDT80.0015.770.000.000.00-1100.00%
NKE231006C000810002023-09-29 10:45AM EDT81.0015.250.000.000.00-200.00%
NKE231006C000820002023-09-29 9:32AM EDT82.0014.600.000.000.00-200.00%
NKE231006C000830002023-09-29 9:39AM EDT83.0015.030.000.000.00-1200.00%
NKE231006C000840002023-09-29 11:59AM EDT84.0011.260.000.000.00-3400.00%
NKE231006C000850002023-09-29 12:59PM EDT85.0010.390.000.000.00-11400.00%
NKE231006C000860002023-09-29 10:25AM EDT86.0010.280.000.000.00-500.00%
NKE231006C000870002023-09-29 2:23PM EDT87.009.000.000.000.00-8000.00%
NKE231006C000880002023-09-29 1:35PM EDT88.008.250.000.000.00-4700.00%
NKE231006C000890002023-09-29 3:59PM EDT89.006.750.000.000.00-23500.00%
NKE231006C000900002023-09-29 3:56PM EDT90.006.100.000.000.00-1,63100.00%
NKE231006C000910002023-09-29 3:58PM EDT91.005.000.000.000.00-19700.00%
NKE231006C000920002023-09-29 3:50PM EDT92.004.200.000.000.00-1,53700.00%
NKE231006C000930002023-09-29 3:59PM EDT93.003.150.000.000.00-44500.00%
NKE231006C000940002023-09-29 3:55PM EDT94.002.480.000.000.00-1,15700.00%
NKE231006C000950002023-09-29 3:59PM EDT95.001.730.000.000.00-3,57600.00%
NKE231006C000960002023-09-29 3:59PM EDT96.001.210.000.000.00-6,15001.56%
NKE231006C000970002023-09-29 3:58PM EDT97.000.830.000.000.00-3,57003.13%
NKE231006C000980002023-09-29 3:59PM EDT98.000.480.000.000.00-3,78106.25%
NKE231006C000990002023-09-29 3:59PM EDT99.000.270.000.000.00-3,13906.25%
NKE231006C001000002023-09-29 3:59PM EDT100.000.170.000.000.00-6,564012.50%
NKE231006C001010002023-09-29 3:58PM EDT101.000.120.000.000.00-1,122012.50%
NKE231006C001020002023-09-29 3:59PM EDT102.000.080.000.000.00-635012.50%
NKE231006C001030002023-09-29 3:58PM EDT103.000.060.000.000.00-612012.50%
NKE231006C001040002023-09-29 3:59PM EDT104.000.040.000.000.00-394012.50%
NKE231006C001050002023-09-29 3:59PM EDT105.000.030.000.000.00-1,199025.00%
NKE231006C001060002023-09-29 1:41PM EDT106.000.030.000.000.00-262025.00%
NKE231006C001070002023-09-29 3:44PM EDT107.000.020.000.000.00-62025.00%
NKE231006C001080002023-09-29 2:56PM EDT108.000.030.000.000.00-92025.00%
NKE231006C001090002023-09-29 1:57PM EDT109.000.040.000.000.00-20025.00%
NKE231006C001100002023-09-29 11:15AM EDT110.000.020.000.000.00-84025.00%
NKE231006C001110002023-09-29 2:41PM EDT111.000.010.000.000.00-313025.00%
NKE231006C001120002023-09-29 3:58PM EDT112.000.010.000.000.00-128025.00%
NKE231006C001130002023-09-29 9:32AM EDT113.000.030.000.000.00-17025.00%
NKE231006C001140002023-09-26 2:08PM EDT114.000.040.000.000.00-1025.00%
NKE231006C001150002023-09-29 12:47PM EDT115.000.010.000.000.00-3025.00%
NKE231006C001160002023-09-29 11:26AM EDT116.000.010.000.000.00-2050.00%
NKE231006C001200002023-09-29 1:40PM EDT120.000.010.000.000.00-181050.00%
NKE231006C001250002023-09-29 10:50AM EDT125.000.010.000.000.00-4050.00%
NKE231006C001350002023-09-26 3:12PM EDT135.000.020.000.000.00--050.00%
NKE231006C001400002023-09-11 2:35PM EDT140.000.020.000.000.00--050.00%
NKE231006C001500002023-09-28 2:19PM EDT150.000.010.000.000.00-32050.00%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE231006P000650002023-09-29 9:53AM EDT65.000.010.000.000.00-5050.00%
NKE231006P000700002023-09-29 3:12PM EDT70.000.010.000.000.00-1050.00%
NKE231006P000710002023-09-28 3:32PM EDT71.000.030.000.000.00-72050.00%
NKE231006P000720002023-09-28 3:59PM EDT72.000.050.000.000.00-26050.00%
NKE231006P000730002023-09-28 3:10PM EDT73.000.060.000.000.00-42050.00%
NKE231006P000740002023-09-28 3:59PM EDT74.000.090.000.000.00-535050.00%
NKE231006P000750002023-09-29 3:44PM EDT75.000.010.000.000.00-22050.00%
NKE231006P000760002023-09-29 9:43AM EDT76.000.020.000.000.00-25050.00%
NKE231006P000770002023-09-29 10:17AM EDT77.000.010.000.000.00-13050.00%
NKE231006P000780002023-09-29 3:45PM EDT78.000.010.000.000.00-110050.00%
NKE231006P000790002023-09-29 1:11PM EDT79.000.010.000.000.00-117050.00%
NKE231006P000800002023-09-29 3:06PM EDT80.000.010.000.000.00-508025.00%
NKE231006P000810002023-09-29 3:09PM EDT81.000.010.000.000.00-103025.00%
NKE231006P000820002023-09-29 3:51PM EDT82.000.010.000.000.00-198025.00%
NKE231006P000830002023-09-29 3:53PM EDT83.000.010.000.000.00-382025.00%
NKE231006P000840002023-09-29 3:42PM EDT84.000.020.000.000.00-347025.00%
NKE231006P000850002023-09-29 3:56PM EDT85.000.030.000.000.00-537025.00%
NKE231006P000860002023-09-29 3:27PM EDT86.000.030.000.000.00-183025.00%
NKE231006P000870002023-09-29 3:49PM EDT87.000.040.000.000.00-274025.00%
NKE231006P000880002023-09-29 3:48PM EDT88.000.040.000.000.00-2,517012.50%
NKE231006P000890002023-09-29 3:58PM EDT89.000.070.000.000.00-1,837012.50%
NKE231006P000900002023-09-29 3:59PM EDT90.000.140.000.000.00-2,083012.50%
NKE231006P000910002023-09-29 3:59PM EDT91.000.160.000.000.00-1,207012.50%
NKE231006P000920002023-09-29 3:59PM EDT92.000.260.000.000.00-4,12506.25%
NKE231006P000930002023-09-29 3:59PM EDT93.000.430.000.000.00-4,53106.25%
NKE231006P000940002023-09-29 3:59PM EDT94.000.660.000.000.00-4,44903.13%
NKE231006P000950002023-09-29 3:59PM EDT95.001.020.000.000.00-7,12701.56%
NKE231006P000960002023-09-29 3:59PM EDT96.001.440.000.000.00-5,68100.00%
NKE231006P000970002023-09-29 3:59PM EDT97.002.050.000.000.00-2,32900.00%
NKE231006P000980002023-09-29 3:55PM EDT98.002.670.000.000.00-1,09400.00%
NKE231006P000990002023-09-29 3:39PM EDT99.003.550.000.000.00-49900.00%
NKE231006P001000002023-09-29 3:30PM EDT100.004.330.000.000.00-1,48000.00%
NKE231006P001010002023-09-29 3:11PM EDT101.005.250.000.000.00-4200.00%
NKE231006P001020002023-09-29 3:50PM EDT102.006.230.000.000.00-6100.00%
NKE231006P001030002023-09-29 12:16PM EDT103.008.170.000.000.00-2000.00%
NKE231006P001040002023-09-29 1:09PM EDT104.008.960.000.000.00-700.00%
NKE231006P001050002023-09-29 3:41PM EDT105.009.400.000.000.00-200.00%
NKE231006P001060002023-09-29 10:13AM EDT106.009.350.000.000.00-200.00%
NKE231006P001070002023-09-29 9:30AM EDT107.006.710.000.000.00-100.00%
NKE231006P001080002023-09-12 9:30AM EDT108.0011.170.000.000.00-100.00%
NKE231006P001090002023-09-27 2:09PM EDT109.0019.650.000.000.00-6000.00%
NKE231006P001100002023-09-29 9:56AM EDT110.0012.550.000.000.00-700.00%
NKE231006P001110002023-09-18 9:57AM EDT111.0014.750.000.000.00-200.00%
NKE231006P001130002023-09-13 12:41PM EDT113.0016.450.000.000.00--00.00%
NKE231006P001140002023-09-13 12:34PM EDT114.0017.180.000.000.00--00.00%
NKE231006P001150002023-09-26 12:07PM EDT115.0024.660.000.000.00-100.00%
NKE231006P001160002023-09-29 10:43AM EDT116.0020.000.000.000.00-200.00%