U.S. Markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
129.99-0.03 (-0.02%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE201030C000850002020-09-11 10:33AM EDT85.0033.1038.8043.150.00-1050.00%
NKE201030C000900002020-09-22 11:02AM EDT90.0023.8034.0538.000.00--160.00%
NKE201030C001000002020-09-23 9:44AM EDT100.0028.3524.2028.050.00-130.00%
NKE201030C001040002020-09-23 10:04AM EDT104.0024.8720.2024.200.00--20.00%
NKE201030C001070002020-09-23 10:04AM EDT107.0022.0518.8521.200.00-1170.00%
NKE201030C001080002020-09-24 10:23AM EDT108.0017.3716.6020.300.00--10.00%
NKE201030C001090002020-09-23 9:30AM EDT109.0020.6015.7519.250.00-150.00%
NKE201030C001100002020-09-25 11:12AM EDT110.0014.7514.5017.150.00-350.00%
NKE201030C001110002020-09-23 9:30AM EDT111.0018.9013.9517.550.00--00.00%
NKE201030C001120002020-09-23 10:18AM EDT112.0016.4514.1016.550.00--00.00%
NKE201030C001130002020-09-24 10:22AM EDT113.0014.2013.2514.250.00-1420.00%
NKE201030C001140002020-09-25 3:23PM EDT114.0011.4512.2512.850.00-1430.00%
NKE201030C001150002020-09-30 2:11PM EDT115.0013.1511.5511.70+0.75+6.05%10870.00%
NKE201030C001160002020-09-25 2:34PM EDT116.009.7010.5011.200.00-1430.00%
NKE201030C001170002020-09-30 2:26PM EDT117.0010.659.8510.30+0.40+3.90%6920.00%
NKE201030C001180002020-09-23 12:59PM EDT118.009.329.059.300.00-2560.00%
NKE201030C001190002020-09-24 3:48PM EDT119.008.607.958.850.00-331100.00%
NKE201030C001200002020-09-29 3:56PM EDT120.007.977.108.05-0.52-6.12%12130.00%
NKE201030C001210002020-09-30 2:50PM EDT121.007.006.357.60+0.40+6.06%1950.00%
NKE201030C001220002020-09-28 1:51PM EDT122.006.606.156.40-0.37-5.31%3490.00%
NKE201030C001230002020-09-28 3:08PM EDT123.006.675.406.050.00-43270.00%
NKE201030C001240002020-09-30 11:10AM EDT124.005.554.805.30+0.37+7.14%600.00%
NKE201030C001250002020-09-30 1:26PM EDT125.004.704.004.70-0.40-7.84%2900.00%
NKE201030C001260002020-09-30 3:54PM EDT126.004.253.754.15-0.27-5.97%147017.97%
NKE201030C001270002020-09-30 3:56PM EDT127.003.603.403.70-0.49-11.98%20511925.78%
NKE201030C001280002020-09-30 3:20PM EDT128.002.962.893.15-0.73-19.78%6710628.05%
NKE201030C001290002020-09-30 3:53PM EDT129.002.702.512.99-0.50-15.62%980034.42%
NKE201030C001300002020-09-30 3:30PM EDT130.002.342.092.48-0.45-16.13%136034.60%
NKE201030C001310002020-09-30 1:37PM EDT131.002.221.822.26-0.34-13.28%83637.94%
NKE201030C001320002020-09-30 3:28PM EDT132.001.751.362.03-0.30-14.63%22040.43%
NKE201030C001330002020-09-30 12:56PM EDT133.001.571.151.65-0.09-5.42%89440.06%
NKE201030C001340002020-09-29 10:03AM EDT134.001.260.771.37+0.09+7.69%98640.48%
NKE201030C001350002020-09-30 2:52PM EDT135.000.970.621.25-0.44-31.21%22042.90%
NKE201030C001360002020-09-30 12:07PM EDT136.000.970.011.05-0.28-22.40%61043.51%
NKE201030C001370002020-09-29 9:45AM EDT137.000.850.570.920.00-21144.87%
NKE201030C001380002020-09-25 3:20PM EDT138.000.740.500.75+0.06+8.82%32644.97%
NKE201030C001390002020-09-28 3:52PM EDT139.000.430.380.690.00-1047.02%
NKE201030C001400002020-09-30 2:31PM EDT140.000.460.400.70-0.18-28.12%2813250.54%
NKE201030C001450002020-09-30 2:07PM EDT145.000.220.180.25-0.07-24.14%19050.78%
NKE201030C001500002020-09-30 2:06PM EDT150.000.130.060.19+0.02+18.18%76655.08%
NKE201030C001550002020-09-29 2:17PM EDT155.000.040.020.10-0.02-33.33%518858.40%
NKE201030C001600002020-09-23 1:20PM EDT160.000.210.000.500.00--084.18%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NKE201030P000800002020-09-22 12:50PM EDT80.000.300.000.480.00-513179.30%
NKE201030P000850002020-09-23 12:57PM EDT85.000.140.000.510.00--0161.13%
NKE201030P000900002020-09-28 11:44AM EDT90.000.050.000.400.00-200136.52%
NKE201030P000950002020-09-28 12:58PM EDT95.000.100.060.250.00-16301114.06%
NKE201030P001000002020-09-29 2:00PM EDT100.000.190.000.310.00-17297.85%
NKE201030P001040002020-09-25 3:22PM EDT104.000.420.010.440.00-83991.02%
NKE201030P001050002020-09-30 11:45AM EDT105.000.300.110.33-0.02-6.25%3087.30%
NKE201030P001060002020-09-24 3:42PM EDT106.000.690.280.480.00-162393.85%
NKE201030P001070002020-09-25 11:37AM EDT107.000.690.330.530.00-2121192.87%
NKE201030P001080002020-09-25 12:46PM EDT108.000.820.340.610.00-16691.36%
NKE201030P001090002020-09-25 12:22PM EDT109.000.940.420.630.00-6089.84%
NKE201030P001100002020-09-30 3:34PM EDT110.000.560.490.56+0.03+5.66%46123286.23%
NKE201030P001110002020-09-28 3:11PM EDT111.000.790.540.760.00-21687.26%
NKE201030P001120002020-09-29 10:49AM EDT112.000.770.630.910.00-18287.45%
NKE201030P001130002020-09-30 12:57PM EDT113.000.690.700.99-0.06-8.00%18085.89%
NKE201030P001140002020-09-30 12:57PM EDT114.000.780.831.12-0.06-7.14%1085.60%
NKE201030P001150002020-09-30 12:33PM EDT115.000.900.881.10-0.21-18.92%1924481.93%
NKE201030P001160002020-09-30 2:26PM EDT116.001.061.161.31-0.08-7.02%55583.94%
NKE201030P001170002020-09-29 3:25PM EDT117.001.321.221.78+0.06+4.76%1020085.64%
NKE201030P001180002020-09-30 11:36AM EDT118.001.261.421.87-0.21-14.29%5614784.23%
NKE201030P001190002020-09-30 2:23PM EDT119.001.461.622.00-0.20-12.05%178882.91%
NKE201030P001200002020-09-30 3:09PM EDT120.001.781.842.34-0.07-3.78%4941783.47%
NKE201030P001210002020-09-30 2:24PM EDT121.002.032.002.98-0.09-4.25%14085.64%
NKE201030P001220002020-09-30 3:11PM EDT122.002.462.382.80-0.04-1.60%2686682.23%
NKE201030P001230002020-09-30 3:34PM EDT123.003.002.753.15-0.55-15.49%204382.86%
NKE201030P001240002020-09-30 1:52PM EDT124.002.903.203.55-0.30-9.37%11084.03%
NKE201030P001250002020-09-30 3:28PM EDT125.003.653.454.00+0.20+5.80%32083.64%
NKE201030P001260002020-09-30 3:28PM EDT126.004.154.154.70-0.05-1.19%10515187.99%
NKE201030P001270002020-09-30 3:28PM EDT127.004.854.805.35+0.50+11.49%1177791.06%
NKE201030P001280002020-09-30 3:11PM EDT128.005.055.255.55+0.05+1.00%42089.11%
NKE201030P001290002020-09-28 2:27PM EDT129.006.235.656.150.00-1089.28%
NKE201030P001300002020-09-30 1:20PM EDT130.006.156.357.05-1.15-15.75%33793.29%
NKE201030P001310002020-09-24 3:43PM EDT131.008.837.107.700.00--095.56%
NKE201030P001350002020-09-23 10:58AM EDT135.0010.6510.1010.900.00--2105.81%
NKE201030P001450002020-09-23 10:32AM EDT145.0019.0019.4021.550.00--1150.98%