U.S. markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
100.45-0.49 (-0.49%)
Al cierre: 4:00p.m. EDT

100.45 0.00 (0.00 %)
Fuera de horario: 4:27PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor7 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE200807C000600002020-07-21 10:06AM EDT60.0037.0040.2040.650.00-54357.81%
NKE200807C000800002020-08-03 11:05AM EDT80.0018.6819.8020.800.00-124199.22%
NKE200807C000850002020-08-06 10:48AM EDT85.0015.4514.8515.95+3.85+33.19%29170.12%
NKE200807C000900002020-08-05 12:24PM EDT90.0010.4910.0510.700.00-411103.71%
NKE200807C000910002020-08-05 12:26PM EDT91.009.408.909.800.00-210104.30%
NKE200807C000920002020-08-05 12:32PM EDT92.008.358.259.350.00-71595.61%
NKE200807C000930002020-08-05 11:38AM EDT93.008.207.258.000.00-13272.46%
NKE200807C000940002020-08-05 10:31AM EDT94.006.506.356.700.00-152253.52%
NKE200807C000945002020-08-06 10:47AM EDT94.505.875.706.30+2.92+98.98%11373.63%
NKE200807C000950002020-08-05 3:01PM EDT95.005.755.355.650.00-132258.69%
NKE200807C000955002020-08-05 11:22AM EDT95.505.554.455.200.00-63958.20%
NKE200807C000960002020-08-06 3:17PM EDT96.004.424.304.65-0.26-5.56%814550.39%
NKE200807C000965002020-08-06 3:16PM EDT96.503.983.854.35-0.62-13.48%114458.11%
NKE200807C000970002020-08-06 3:28PM EDT97.003.403.403.65-0.60-15.00%2419341.99%
NKE200807C000975002020-08-06 3:17PM EDT97.502.962.203.20-0.64-17.78%1851340.53%
NKE200807C000980002020-08-06 3:45PM EDT98.002.402.432.84-0.75-23.81%1244842.68%
NKE200807C000985002020-08-06 3:56PM EDT98.502.051.772.35-0.58-22.05%1238937.89%
NKE200807C000990002020-08-06 3:49PM EDT99.001.611.561.87-0.70-30.30%5054033.20%
NKE200807C000995002020-08-06 3:56PM EDT99.501.191.151.51-0.38-24.20%3524932.57%
NKE200807C001000002020-08-06 3:41PM EDT100.000.930.640.93-0.57-38.00%15999923.05%
NKE200807C001010002020-08-06 3:49PM EDT101.000.390.280.45-0.48-55.17%68864523.24%
NKE200807C001020002020-08-06 3:51PM EDT102.000.160.140.20-0.34-68.00%21856424.32%
NKE200807C001030002020-08-06 3:56PM EDT103.000.070.060.08-0.21-75.00%13558125.39%
NKE200807C001040002020-08-06 2:59PM EDT104.000.050.030.04-0.10-66.67%2024227.74%
NKE200807C001050002020-08-06 2:10PM EDT105.000.050.020.03-0.04-44.44%4138932.03%
NKE200807C001060002020-08-06 1:28PM EDT106.000.020.010.03-0.06-75.00%199137.89%
NKE200807C001070002020-08-05 3:03PM EDT107.000.020.000.02-0.03-60.00%127840.63%
NKE200807C001080002020-08-05 1:20PM EDT108.000.040.000.040.00-3317450.78%
NKE200807C001090002020-08-04 9:43AM EDT109.000.030.000.02+0.02+200.00%42050.78%
NKE200807C001100002020-08-05 12:15PM EDT110.000.020.000.060.00-113058.59%
NKE200807C001110002020-08-06 9:37AM EDT111.000.030.000.40-0.01-25.00%13289.26%
NKE200807C001150002020-08-05 2:28PM EDT115.000.020.000.190.00-41898.05%
NKE200807C001200002020-07-20 3:32PM EDT120.000.010.001.050.00-414172.85%
NKE200807C001250002020-08-04 9:38AM EDT125.000.020.000.010.00-135103.13%
Ponepor7 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE200807P000600002020-07-31 11:15AM EDT60.000.030.000.280.00-11338.28%
NKE200807P000700002020-07-20 1:38PM EDT70.000.010.000.010.00-15168.75%
NKE200807P000750002020-07-20 10:34AM EDT75.000.040.000.720.00-13245.70%
NKE200807P000800002020-08-03 9:30AM EDT80.000.010.000.010.00-155109.38%
NKE200807P000850002020-08-04 12:42PM EDT85.000.020.000.030.00-121292.19%
NKE200807P000900002020-08-06 3:02PM EDT90.000.010.000.010.00-1087956.25%
NKE200807P000910002020-08-06 11:41AM EDT91.000.020.000.02-0.02-50.00%4316654.69%
NKE200807P000920002020-08-06 3:28PM EDT92.000.020.010.03-0.01-33.33%2559854.69%
NKE200807P000930002020-08-06 3:42PM EDT93.000.040.000.040.00-3839353.91%
NKE200807P000940002020-08-06 3:08PM EDT94.000.040.020.050.00-3593949.61%
NKE200807P000945002020-08-06 3:10PM EDT94.500.020.020.04-0.03-60.00%1143644.53%
NKE200807P000950002020-08-06 3:56PM EDT95.000.030.000.05-0.02-40.00%22795542.97%
NKE200807P000955002020-08-06 3:10PM EDT95.500.040.000.05-0.02-33.33%1115639.65%
NKE200807P000960002020-08-06 3:56PM EDT96.000.040.000.05-0.04-50.00%4553136.33%
NKE200807P000965002020-08-06 3:57PM EDT96.500.060.000.06-0.02-25.00%2432934.18%
NKE200807P000970002020-08-06 3:39PM EDT97.000.060.050.06-0.03-33.33%1429630.66%
NKE200807P000975002020-08-06 1:40PM EDT97.500.060.040.07-0.06-50.00%3758628.13%
NKE200807P000980002020-08-06 2:58PM EDT98.000.090.070.12-0.05-35.71%3921028.13%
NKE200807P000985002020-08-06 2:03PM EDT98.500.110.090.13-0.09-45.00%6512924.61%
NKE200807P000990002020-08-06 3:58PM EDT99.000.200.150.23-0.05-20.00%23923625.10%
NKE200807P000995002020-08-06 3:07PM EDT99.500.280.160.34-0.06-17.65%9018224.32%
NKE200807P001000002020-08-06 3:56PM EDT100.000.440.390.50-0.03-6.38%99830823.73%
NKE200807P001010002020-08-06 3:49PM EDT101.000.890.880.98+0.02+2.30%6116722.51%
NKE200807P001020002020-08-06 11:32AM EDT102.001.891.651.80+0.19+11.18%172926.66%
NKE200807P001030002020-08-06 12:30PM EDT103.002.772.552.71+0.50+22.03%82630.86%
NKE200807P001050002020-08-05 10:43AM EDT105.004.604.505.200.00-202655.37%
NKE200807P001060002020-07-22 9:34AM EDT106.008.055.405.850.00--063.18%
NKE200807P001100002020-07-23 1:36PM EDT110.0011.259.2010.100.00--171.88%
NKE200807P001110002020-08-03 10:21AM EDT111.0013.5510.3511.150.00-1189.45%
NKE200807P001200002020-08-05 10:54AM EDT120.0019.5519.0019.750.00-13140.04%
NKE200807P001250002020-07-16 3:30PM EDT125.0027.4522.9526.250.00-11132.81%