U.S. markets closed
F S&P 500
5,121.50 +39.25 (+0.77%) F Dow Jones
38,316.00 +28.00 (+0.07%) F Nasdaq
17,763.00 +195.50 (+1.11%) E-mini Russell 2000 Index Futur
1,987.80 -5.40 (-0.27%) Petróleo
83.80 +0.23 (+0.28%) Oro
2,346.70 +4.20 (+0.18%)
NIKE, Inc. (NKE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426C00081000 | 2024-04-22 10:03AM EDT | 81.00 | 13.40 | 11.05 | 14.10 | 0.00 | - | 1 | 2 | 290.82% |
| NKE240426C00082000 | 2024-04-18 9:51AM EDT | 82.00 | 13.10 | 10.15 | 13.40 | 0.00 | - | 8 | 9 | 299.22% |
| NKE240426C00084000 | 2024-04-11 2:56PM EDT | 84.00 | 8.26 | 8.00 | 11.20 | 0.00 | - | 1 | 1 | 249.61% |
| NKE240426C00085000 | 2024-04-15 10:50AM EDT | 85.00 | 7.10 | 7.20 | 9.55 | 0.00 | - | 4 | 6 | 178.71% |
| NKE240426C00086000 | 2024-04-22 9:56AM EDT | 86.00 | 8.25 | 6.55 | 8.95 | 0.00 | - | 2 | 0 | 197.27% |
| NKE240426C00087000 | 2024-04-15 11:28AM EDT | 87.00 | 6.99 | 5.05 | 7.95 | 0.00 | - | 1 | 14 | 180.96% |
| NKE240426C00088000 | 2024-04-25 2:38PM EDT | 88.00 | 5.99 | 4.30 | 7.05 | -0.51 | -7.85% | 7 | 72 | 171.39% |
| NKE240426C00089000 | 2024-04-24 3:41PM EDT | 89.00 | 5.73 | 3.60 | 5.35 | 0.00 | - | 8 | 173 | 103.13% |
| NKE240426C00090000 | 2024-04-25 9:52AM EDT | 90.00 | 2.88 | 2.96 | 4.60 | -2.27 | -44.08% | 9 | 148 | 107.13% |
| NKE240426C00091000 | 2024-04-25 2:22PM EDT | 91.00 | 2.91 | 2.39 | 4.25 | -1.09 | -27.25% | 23 | 608 | 71.48% |
| NKE240426C00092000 | 2024-04-25 3:54PM EDT | 92.00 | 1.94 | 1.86 | 2.28 | -0.91 | -31.93% | 177 | 508 | 53.22% |
| NKE240426C00093000 | 2024-04-25 3:50PM EDT | 93.00 | 1.14 | 1.10 | 1.37 | -0.75 | -39.68% | 656 | 991 | 41.80% |
| NKE240426C00094000 | 2024-04-25 3:51PM EDT | 94.00 | 0.48 | 0.49 | 0.56 | -0.60 | -55.56% | 767 | 938 | 30.08% |
| NKE240426C00095000 | 2024-04-25 3:59PM EDT | 95.00 | 0.16 | 0.14 | 0.17 | -0.34 | -68.00% | 5,018 | 2,065 | 27.54% |
| NKE240426C00096000 | 2024-04-25 3:58PM EDT | 96.00 | 0.03 | 0.03 | 0.05 | -0.19 | -86.36% | 693 | 2,534 | 29.10% |
| NKE240426C00097000 | 2024-04-25 3:54PM EDT | 97.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,287 | 4,505 | 32.81% |
| NKE240426C00098000 | 2024-04-25 3:22PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 79 | 1,122 | 41.41% |
| NKE240426C00099000 | 2024-04-25 3:27PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 724 | 45.31% |
| NKE240426C00100000 | 2024-04-25 11:08AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,461 | 51.56% |
| NKE240426C00101000 | 2024-04-24 2:07PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 247 | 59.38% |
| NKE240426C00102000 | 2024-04-25 11:06AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 758 | 60.94% |
| NKE240426C00103000 | 2024-04-19 3:27PM EDT | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 132 | 68.75% |
| NKE240426C00104000 | 2024-04-23 10:45AM EDT | 104.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 138 | 84.38% |
| NKE240426C00105000 | 2024-04-24 12:10PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 968 | 96.88% |
| NKE240426C00106000 | 2024-04-23 10:45AM EDT | 106.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 232 | 139.84% |
| NKE240426C00107000 | 2024-04-18 3:04PM EDT | 107.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 100 | 222 | 141.02% |
| NKE240426C00108000 | 2024-04-15 9:52AM EDT | 108.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 14 | 121 | 176.17% |
| NKE240426C00109000 | 2024-04-15 1:45PM EDT | 109.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 4 | 80 | 185.16% |
| NKE240426C00110000 | 2024-04-24 2:07PM EDT | 110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 203 | 131.25% |
| NKE240426C00111000 | 2024-04-15 9:56AM EDT | 111.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 19 | 202.34% |
| NKE240426C00112000 | 2024-04-22 2:21PM EDT | 112.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 11 | 18 | 210.55% |
| NKE240426C00113000 | 2024-04-11 11:40AM EDT | 113.00 | 0.75 | 0.00 | 0.53 | 0.00 | - | 3 | 25 | 218.75% |
| NKE240426C00114000 | 2024-03-22 12:46PM EDT | 114.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 2 | 1 | 276.76% |
| NKE240426C00115000 | 2024-04-24 10:28AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 137.50% |
| NKE240426C00120000 | 2024-03-28 12:52PM EDT | 120.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 323 | 190.63% |
| NKE240426C00125000 | 2024-04-15 9:53AM EDT | 125.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 112 | 307.42% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240426P00060000 | 2024-04-17 10:45AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 50 | 306.25% |
| NKE240426P00075000 | 2024-04-22 9:45AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 302 | 153.13% |
| NKE240426P00077000 | 2024-04-22 10:27AM EDT | 77.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 98 | 195.31% |
| NKE240426P00078000 | 2024-04-17 10:11AM EDT | 78.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 90 | 87 | 184.38% |
| NKE240426P00079000 | 2024-04-18 3:03PM EDT | 79.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 256 | 54 | 176.56% |
| NKE240426P00080000 | 2024-04-25 2:24PM EDT | 80.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 9 | 206 | 162.89% |
| NKE240426P00081000 | 2024-04-17 10:24AM EDT | 81.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 146 | 62 | 159.38% |
| NKE240426P00082000 | 2024-04-19 10:53AM EDT | 82.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 10 | 34 | 149.61% |
| NKE240426P00083000 | 2024-04-25 11:39AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 172 | 96.88% |
| NKE240426P00084000 | 2024-04-25 3:41PM EDT | 84.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 18 | 140 | 92.19% |
| NKE240426P00085000 | 2024-04-25 3:43PM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 5,497 | 87.50% |
| NKE240426P00086000 | 2024-04-24 12:25PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 457 | 80.47% |
| NKE240426P00087000 | 2024-04-25 2:24PM EDT | 87.00 | 0.02 | 0.00 | 0.58 | -0.01 | -33.33% | 1 | 1,485 | 118.36% |
| NKE240426P00088000 | 2024-04-25 2:21PM EDT | 88.00 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 62 | 5,754 | 81.25% |
| NKE240426P00089000 | 2024-04-25 2:47PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 23 | 1,402 | 54.69% |
| NKE240426P00090000 | 2024-04-25 3:39PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 157 | 1,032 | 42.19% |
| NKE240426P00091000 | 2024-04-25 3:20PM EDT | 91.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 116 | 1,244 | 37.50% |
| NKE240426P00092000 | 2024-04-25 3:56PM EDT | 92.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 423 | 853 | 30.86% |
| NKE240426P00093000 | 2024-04-25 3:58PM EDT | 93.00 | 0.19 | 0.17 | 0.21 | +0.04 | +26.67% | 643 | 1,193 | 28.61% |
| NKE240426P00094000 | 2024-04-25 3:56PM EDT | 94.00 | 0.56 | 0.52 | 0.57 | +0.19 | +51.35% | 295 | 873 | 27.54% |
| NKE240426P00095000 | 2024-04-25 3:59PM EDT | 95.00 | 1.21 | 1.16 | 1.23 | +0.41 | +51.25% | 254 | 448 | 27.54% |
| NKE240426P00096000 | 2024-04-25 3:40PM EDT | 96.00 | 2.14 | 1.81 | 2.42 | +0.62 | +40.79% | 104 | 244 | 55.27% |
| NKE240426P00097000 | 2024-04-25 3:24PM EDT | 97.00 | 2.83 | 2.38 | 4.80 | +0.52 | +22.51% | 95 | 52 | 81.35% |
| NKE240426P00098000 | 2024-04-25 1:38PM EDT | 98.00 | 4.14 | 2.94 | 5.30 | +0.44 | +11.89% | 2 | 14 | 50.78% |
| NKE240426P00099000 | 2024-04-24 3:43PM EDT | 99.00 | 6.10 | 3.30 | 6.20 | +1.25 | +25.77% | 1 | 74 | 150.00% |
| NKE240426P00100000 | 2024-04-25 10:14AM EDT | 100.00 | 6.78 | 4.85 | 7.10 | +1.18 | +21.07% | 1 | 13 | 158.01% |
| NKE240426P00101000 | 2024-04-24 2:53PM EDT | 101.00 | 6.20 | 5.20 | 8.60 | 0.00 | - | 3 | 1 | 204.10% |
| NKE240426P00102000 | 2024-04-01 2:59PM EDT | 102.00 | 9.50 | 6.05 | 9.35 | 0.00 | - | 2 | 0 | 201.95% |
| NKE240426P00103000 | 2024-04-10 3:46PM EDT | 103.00 | 13.75 | 7.10 | 10.60 | 0.00 | - | 60 | 0 | 231.84% |
| NKE240426P00104000 | 2024-04-24 2:50PM EDT | 104.00 | 9.20 | 8.20 | 10.30 | 0.00 | - | 7 | 2 | 135.74% |
| NKE240426P00105000 | 2024-04-08 10:45AM EDT | 105.00 | 15.07 | 9.80 | 12.65 | 0.00 | - | 1 | 0 | 133.59% |
| NKE240426P00106000 | 2024-03-21 11:16AM EDT | 106.00 | 7.29 | 9.10 | 13.35 | 0.00 | - | 21 | 0 | 252.54% |
| NKE240426P00107000 | 2024-03-22 9:33AM EDT | 107.00 | 13.94 | 10.00 | 14.50 | 0.00 | - | 1 | 0 | 275.39% |
| NKE240426P00110000 | 2024-03-19 11:05AM EDT | 110.00 | 12.00 | 12.25 | 16.25 | 0.00 | - | 5 | 0 | 180.86% |
| NKE240426P00111000 | 2024-04-17 2:14PM EDT | 111.00 | 15.65 | 15.05 | 18.75 | 0.00 | - | 28 | 0 | 339.45% |
| NKE240426P00112000 | 2024-03-21 9:55AM EDT | 112.00 | 11.82 | 15.00 | 19.50 | 0.00 | - | 1 | 0 | 331.35% |
| NKE240426P00114000 | 2024-03-27 10:07AM EDT | 114.00 | 20.75 | 18.95 | 21.95 | 0.00 | - | 1 | 0 | 246.48% |
| NKE240426P00140000 | 2024-03-21 2:23PM EDT | 140.00 | 38.50 | 43.00 | 47.20 | 0.00 | - | - | 0 | 538.87% |
© 2024 Yahoo. Todos los derechos reservados.