U.S. markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
149.59-9.99 (-6.26%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE211001C001050002021-09-09 12:32PM EDT105.0059.6543.0047.000.00--4157.81%
NKE211001C001150002021-09-09 10:30AM EDT115.0051.2033.0037.000.00--2123.05%
NKE211001C001200002021-09-10 10:17AM EDT120.0045.7027.4032.000.00-2284.18%
NKE211001C001250002021-09-24 10:10AM EDT125.0025.0024.3525.75-16.00-39.02%1192.48%
NKE211001C001350002021-09-23 12:04PM EDT135.0024.3314.2517.000.00-323375.88%
NKE211001C001450002021-09-24 3:56PM EDT145.005.555.205.50-9.76-63.75%1224734.28%
NKE211001C001500002021-09-24 3:59PM EDT150.002.082.052.12-9.68-82.31%9,46414730.27%
NKE211001C001525002021-09-24 3:59PM EDT152.501.191.161.25-9.26-88.61%7,40716931.49%
NKE211001C001550002021-09-24 3:59PM EDT155.000.740.700.74-7.66-91.19%10,7512,86133.35%
NKE211001C001575002021-09-24 3:59PM EDT157.500.450.410.46-6.65-93.66%1,40983435.74%
NKE211001C001600002021-09-24 3:59PM EDT160.000.300.290.40-5.36-94.70%2,7903,51941.41%
NKE211001C001625002021-09-24 3:59PM EDT162.500.200.190.28-4.35-95.60%1,3061,36244.09%
NKE211001C001650002021-09-24 3:59PM EDT165.000.150.140.17-3.57-95.97%2,9106,03345.22%
NKE211001C001675002021-09-24 3:55PM EDT167.500.100.090.16-2.81-96.56%4141,59650.10%
NKE211001C001700002021-09-24 3:59PM EDT170.000.090.080.10-2.21-96.09%2,2325,21650.20%
NKE211001C001725002021-09-24 3:53PM EDT172.500.050.050.08-1.88-97.41%7101,97852.34%
NKE211001C001750002021-09-24 3:59PM EDT175.000.100.040.10-1.35-93.10%1,1347,26157.42%
NKE211001C001775002021-09-24 3:59PM EDT177.500.030.020.05-1.18-97.52%25554956.25%
NKE211001C001800002021-09-24 3:56PM EDT180.000.020.010.02-0.98-98.00%7122,12254.69%
NKE211001C001825002021-09-24 3:39PM EDT182.500.010.000.02-0.81-98.78%9811756.25%
NKE211001C001850002021-09-24 3:59PM EDT185.000.030.000.03-0.68-95.77%21065861.72%
NKE211001C001900002021-09-24 1:46PM EDT190.000.010.000.01-0.50-98.04%4248062.50%
NKE211001C001950002021-09-24 12:34PM EDT195.000.010.000.01-0.37-97.37%2570768.75%
NKE211001C002000002021-09-24 3:57PM EDT200.000.010.000.02-0.36-97.30%4012,42978.13%
NKE211001C002050002021-09-24 9:33AM EDT205.000.010.000.03-0.29-96.67%129087.50%
NKE211001C002100002021-09-24 12:42PM EDT210.000.020.000.04-0.21-91.30%792,18596.09%
NKE211001C002150002021-09-24 11:31AM EDT215.000.010.000.03-0.20-95.24%1772399.22%
NKE211001C002200002021-09-24 9:38AM EDT220.000.010.000.01-0.19-95.00%1132196.88%
NKE211001C002250002021-09-22 11:02AM EDT225.000.080.000.630.00-1276158.98%
NKE211001C002300002021-09-24 9:33AM EDT230.000.020.000.02-0.12-85.71%12718112.50%
NKE211001C002350002021-09-23 3:58PM EDT235.000.080.000.010.00-135180109.38%
NKE211001C002400002021-09-24 9:31AM EDT240.000.060.000.01-0.02-25.00%1193115.63%
NKE211001C002450002021-09-24 1:25PM EDT245.000.010.000.01-0.05-83.33%172,200118.75%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE211001P000850002021-09-23 10:29AM EDT85.000.010.000.010.00-32970140.63%
NKE211001P000900002021-09-24 9:40AM EDT90.000.020.000.03-0.02-50.00%103160140.63%
NKE211001P001000002021-09-24 12:57PM EDT100.000.010.000.01-0.01-50.00%862172103.13%
NKE211001P001050002021-09-24 11:14AM EDT105.000.010.000.01-0.03-75.00%83815490.63%
NKE211001P001200002021-09-24 3:38PM EDT120.000.030.020.03-0.13-81.25%24861669.14%
NKE211001P001250002021-09-24 3:46PM EDT125.000.030.000.07-0.24-88.89%19432060.16%
NKE211001P001300002021-09-24 3:58PM EDT130.000.050.040.06-0.28-84.85%28469950.78%
NKE211001P001350002021-09-24 3:59PM EDT135.000.090.080.10-0.39-81.25%8141,74943.36%
NKE211001P001400002021-09-24 3:59PM EDT140.000.230.200.23-0.41-64.06%4,0692,28536.13%
NKE211001P001450002021-09-24 3:59PM EDT145.000.660.680.74-0.46-41.07%4,0912,55631.30%
NKE211001P001460002021-09-24 3:59PM EDT146.000.910.910.96-0.33-26.61%1,05918730.81%
NKE211001P001470002021-09-24 3:59PM EDT147.001.201.141.28-0.20-14.29%1,76980531.01%
NKE211001P001480002021-09-24 3:59PM EDT148.001.501.351.70-0.07-4.46%2,69567631.69%
NKE211001P001490002021-09-24 3:59PM EDT149.002.011.902.20+0.17+9.24%4,19523732.52%
NKE211001P001500002021-09-24 3:59PM EDT150.002.502.382.65+0.45+21.95%8,7783,32931.84%
NKE211001P001525002021-09-24 3:58PM EDT152.503.853.854.35+1.05+37.50%1,13888934.23%
NKE211001P001550002021-09-24 3:59PM EDT155.005.995.806.55+2.29+61.89%2,2742,13040.19%
NKE211001P001575002021-09-24 3:59PM EDT157.508.208.058.60+3.40+70.83%85195340.85%
NKE211001P001600002021-09-24 3:42PM EDT160.0010.1810.4010.90+4.18+69.67%57298543.85%
NKE211001P001625002021-09-24 3:55PM EDT162.5012.6512.7014.20+5.25+70.95%4920252.15%
NKE211001P001650002021-09-24 3:41PM EDT165.0015.0715.1515.90+5.97+65.60%8361757.37%
NKE211001P001675002021-09-24 2:50PM EDT167.5017.8417.7518.55+7.29+69.10%1212154.20%
NKE211001P001700002021-09-24 3:44PM EDT170.0020.0320.2021.10+7.53+60.24%6941159.77%
NKE211001P001750002021-09-24 9:47AM EDT175.0026.0823.6527.45+9.03+52.96%33763.87%
NKE211001P001800002021-09-23 12:04PM EDT180.0021.5128.3032.650.00-323665.23%
NKE211001P001850002021-09-24 10:15AM EDT185.0034.7033.6037.75+8.33+31.59%13391.21%
NKE211001P001900002021-09-02 10:04AM EDT190.0025.7338.5542.350.00--176.56%
NKE211001P002300002021-09-08 9:30AM EDT230.0068.2778.6082.750.00--2161.72%