NKE - NIKE, Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230609C00080000 | 2023-06-01 9:37AM EDT | 80.00 | 23.65 | 26.70 | 27.85 | 0.00 | - | - | 0 | 213.28% |
| NKE230609C00095000 | 2023-05-31 10:25AM EDT | 95.00 | 10.25 | 11.95 | 12.70 | 0.00 | - | - | 0 | 107.81% |
| NKE230609C00096000 | 2023-06-01 12:10PM EDT | 96.00 | 7.90 | 10.90 | 11.55 | 0.00 | - | - | 0 | 89.06% |
| NKE230609C00097000 | 2023-06-06 10:49AM EDT | 97.00 | 9.45 | 9.80 | 10.65 | 0.00 | - | 2 | 10 | 82.03% |
| NKE230609C00098000 | 2023-05-31 3:50PM EDT | 98.00 | 8.00 | 8.90 | 9.55 | 0.00 | - | - | 7 | 75.20% |
| NKE230609C00099000 | 2023-06-06 10:54AM EDT | 99.00 | 7.60 | 7.90 | 8.75 | 0.00 | - | 1 | 16 | 77.73% |
| NKE230609C00100000 | 2023-06-06 12:17PM EDT | 100.00 | 6.41 | 6.90 | 7.55 | 0.00 | - | 1 | 4 | 61.33% |
| NKE230609C00101000 | 2023-06-07 10:24AM EDT | 101.00 | 6.15 | 6.00 | 6.50 | +0.65 | +11.82% | 1 | 41 | 56.54% |
| NKE230609C00102000 | 2023-06-07 2:08PM EDT | 102.00 | 5.60 | 4.95 | 5.50 | +1.40 | +33.33% | 3 | 17 | 65.04% |
| NKE230609C00103000 | 2023-06-07 2:31PM EDT | 103.00 | 4.75 | 4.05 | 4.50 | +1.05 | +28.38% | 12 | 60 | 56.15% |
| NKE230609C00104000 | 2023-06-07 11:21AM EDT | 104.00 | 3.15 | 3.10 | 3.55 | +0.51 | +19.32% | 12 | 161 | 49.22% |
| NKE230609C00105000 | 2023-06-07 1:27PM EDT | 105.00 | 2.85 | 2.19 | 2.55 | +1.15 | +67.65% | 44 | 2,492 | 39.36% |
| NKE230609C00106000 | 2023-06-07 3:37PM EDT | 106.00 | 1.57 | 1.49 | 1.65 | +0.41 | +35.34% | 394 | 296 | 32.23% |
| NKE230609C00107000 | 2023-06-07 3:59PM EDT | 107.00 | 1.00 | 0.90 | 0.94 | +0.34 | +51.52% | 590 | 686 | 28.27% |
| NKE230609C00108000 | 2023-06-07 3:59PM EDT | 108.00 | 0.48 | 0.47 | 0.50 | +0.12 | +33.33% | 4,624 | 1,125 | 27.74% |
| NKE230609C00109000 | 2023-06-07 3:59PM EDT | 109.00 | 0.24 | 0.23 | 0.26 | +0.04 | +20.00% | 893 | 504 | 28.71% |
| NKE230609C00110000 | 2023-06-07 3:59PM EDT | 110.00 | 0.15 | 0.12 | 0.15 | +0.02 | +15.38% | 582 | 1,323 | 31.06% |
| NKE230609C00111000 | 2023-06-07 3:55PM EDT | 111.00 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 193 | 323 | 33.59% |
| NKE230609C00112000 | 2023-06-07 3:46PM EDT | 112.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 496 | 900 | 37.70% |
| NKE230609C00113000 | 2023-06-07 3:17PM EDT | 113.00 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 38 | 291 | 40.82% |
| NKE230609C00114000 | 2023-06-07 3:17PM EDT | 114.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 439 | 44.53% |
| NKE230609C00115000 | 2023-06-07 12:57PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 77 | 1,794 | 47.27% |
| NKE230609C00116000 | 2023-06-07 12:47PM EDT | 116.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 178 | 52.34% |
| NKE230609C00117000 | 2023-06-07 3:57PM EDT | 117.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 492 | 53.91% |
| NKE230609C00118000 | 2023-06-07 1:15PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 271 | 53.13% |
| NKE230609C00119000 | 2023-06-06 2:25PM EDT | 119.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 35 | 57.81% |
| NKE230609C00120000 | 2023-06-06 2:26PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 56.25% |
| NKE230609C00121000 | 2023-06-05 2:40PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 333 | 59.38% |
| NKE230609C00122000 | 2023-06-05 10:20AM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 502 | 530 | 64.06% |
| NKE230609C00123000 | 2023-05-30 10:07AM EDT | 123.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 68 | 76.56% |
| NKE230609C00124000 | 2023-06-06 10:56AM EDT | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 60 | 79.69% |
| NKE230609C00125000 | 2023-06-06 10:28AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 77 | 84.38% |
| NKE230609C00126000 | 2023-06-05 10:38AM EDT | 126.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 87.50% |
| NKE230609C00127000 | 2023-05-31 12:52PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 81.25% |
| NKE230609C00128000 | 2023-06-07 12:30PM EDT | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 89 | 95.31% |
| NKE230609C00129000 | 2023-06-02 10:51AM EDT | 129.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 50 | 98.44% |
| NKE230609C00130000 | 2023-06-07 2:04PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 103.13% |
| NKE230609C00131000 | 2023-05-24 10:38AM EDT | 131.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 106.25% |
| NKE230609C00132000 | 2023-06-06 3:46PM EDT | 132.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 27 | 109.38% |
| NKE230609C00133000 | 2023-05-30 2:21PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 144 | 112.50% |
| NKE230609C00134000 | 2023-06-07 9:42AM EDT | 134.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 70 | 115.63% |
| NKE230609C00135000 | 2023-05-22 3:17PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 40 | 120.31% |
| NKE230609C00136000 | 2023-05-26 12:12PM EDT | 136.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 57 | 123.44% |
| NKE230609C00137000 | 2023-06-05 1:24PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 112.50% |
| NKE230609C00138000 | 2023-05-22 1:07PM EDT | 138.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 115.63% |
| NKE230609C00139000 | 2023-05-22 2:04PM EDT | 139.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 118.75% |
| NKE230609C00140000 | 2023-05-26 3:10PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 52 | 121.88% |
| NKE230609C00145000 | 2023-05-16 12:26PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 137.50% |
| NKE230609C00150000 | 2023-05-09 1:56PM EDT | 150.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 3 | 321.68% |
| NKE230609C00160000 | 2023-05-17 12:21PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 13 | 175.00% |
Ventaspara9 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230609P00070000 | 2023-05-23 9:46AM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 421.48% |
| NKE230609P00080000 | 2023-05-30 9:32AM EDT | 80.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 313.38% |
| NKE230609P00085000 | 2023-05-25 10:14AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 49 | 109.38% |
| NKE230609P00090000 | 2023-06-05 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 84.38% |
| NKE230609P00092000 | 2023-06-05 12:26PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 75.00% |
| NKE230609P00093000 | 2023-06-05 3:02PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 262 | 68.75% |
| NKE230609P00094000 | 2023-06-05 2:34PM EDT | 94.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 52 | 65.63% |
| NKE230609P00095000 | 2023-06-05 3:40PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 184 | 59.38% |
| NKE230609P00096000 | 2023-06-06 1:27PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 36 | 59.38% |
| NKE230609P00097000 | 2023-06-07 3:24PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 57 | 568 | 54.69% |
| NKE230609P00098000 | 2023-06-07 10:39AM EDT | 98.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 175 | 50.00% |
| NKE230609P00099000 | 2023-06-07 3:24PM EDT | 99.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 151 | 303 | 50.78% |
| NKE230609P00100000 | 2023-06-07 3:22PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 49 | 745 | 46.09% |
| NKE230609P00101000 | 2023-06-07 3:24PM EDT | 101.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 70 | 160 | 42.58% |
| NKE230609P00102000 | 2023-06-07 3:40PM EDT | 102.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 50 | 1,468 | 36.33% |
| NKE230609P00103000 | 2023-06-07 2:54PM EDT | 103.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 46 | 766 | 33.99% |
| NKE230609P00104000 | 2023-06-07 3:43PM EDT | 104.00 | 0.09 | 0.09 | 0.10 | -0.20 | -68.97% | 47 | 469 | 29.79% |
| NKE230609P00105000 | 2023-06-07 3:59PM EDT | 105.00 | 0.18 | 0.18 | 0.21 | -0.27 | -60.00% | 165 | 2,847 | 28.42% |
| NKE230609P00106000 | 2023-06-07 3:59PM EDT | 106.00 | 0.37 | 0.35 | 0.41 | -0.49 | -56.98% | 515 | 1,587 | 26.86% |
| NKE230609P00107000 | 2023-06-07 3:55PM EDT | 107.00 | 0.68 | 0.72 | 0.77 | -0.72 | -51.43% | 775 | 487 | 25.78% |
| NKE230609P00108000 | 2023-06-07 3:57PM EDT | 108.00 | 1.21 | 1.28 | 1.34 | -1.11 | -47.84% | 126 | 218 | 25.34% |
| NKE230609P00109000 | 2023-06-07 12:33PM EDT | 109.00 | 1.38 | 1.98 | 2.21 | -1.79 | -56.47% | 34 | 214 | 30.37% |
| NKE230609P00110000 | 2023-06-07 3:39PM EDT | 110.00 | 2.40 | 2.66 | 3.15 | -1.27 | -34.60% | 23 | 258 | 36.13% |
| NKE230609P00111000 | 2023-06-07 12:36PM EDT | 111.00 | 3.02 | 3.65 | 4.15 | -1.73 | -36.42% | 6 | 73 | 43.85% |
| NKE230609P00112000 | 2023-06-07 2:54PM EDT | 112.00 | 4.50 | 4.55 | 5.10 | -1.40 | -23.73% | 29 | 189 | 47.85% |
| NKE230609P00113000 | 2023-06-07 12:36PM EDT | 113.00 | 4.95 | 5.60 | 6.15 | -1.85 | -27.21% | 1 | 32 | 58.11% |
| NKE230609P00114000 | 2023-06-05 12:06PM EDT | 114.00 | 8.20 | 6.45 | 7.20 | 0.00 | - | 1 | 98 | 68.26% |
| NKE230609P00115000 | 2023-06-06 11:51AM EDT | 115.00 | 8.40 | 7.45 | 8.10 | 0.00 | - | 1 | 36 | 67.38% |
| NKE230609P00116000 | 2023-06-06 10:12AM EDT | 116.00 | 9.89 | 8.50 | 9.15 | 0.00 | - | 5 | 8 | 77.73% |
| NKE230609P00117000 | 2023-06-06 9:51AM EDT | 117.00 | 11.40 | 9.45 | 10.20 | 0.00 | - | 1 | 1 | 87.79% |
| NKE230609P00118000 | 2023-06-02 3:08PM EDT | 118.00 | 12.50 | 10.50 | 11.15 | +2.91 | +30.34% | 2 | 25 | 89.84% |
| NKE230609P00119000 | 2023-06-06 10:47AM EDT | 119.00 | 12.80 | 11.35 | 12.20 | 0.00 | - | 1 | 27 | 100.00% |
| NKE230609P00120000 | 2023-06-05 9:32AM EDT | 120.00 | 12.30 | 12.35 | 13.15 | 0.00 | - | 1 | 0 | 101.37% |
| NKE230609P00121000 | 2023-06-06 9:31AM EDT | 121.00 | 15.35 | 13.55 | 14.15 | +0.05 | +0.33% | 1 | 0 | 107.03% |
| NKE230609P00122000 | 2023-06-06 9:49AM EDT | 122.00 | 16.35 | 14.45 | 15.20 | 0.00 | - | 23 | 0 | 117.38% |
| NKE230609P00123000 | 2023-06-06 9:49AM EDT | 123.00 | 17.35 | 15.50 | 16.10 | 0.00 | - | 20 | 0 | 112.50% |
| NKE230609P00124000 | 2023-05-18 10:07AM EDT | 124.00 | 6.86 | 16.40 | 17.15 | 0.00 | - | 3 | 0 | 123.24% |
| NKE230609P00125000 | 2023-06-06 9:49AM EDT | 125.00 | 19.35 | 17.30 | 18.15 | 0.00 | - | 21 | 1 | 128.52% |
| NKE230609P00126000 | 2023-05-25 12:22PM EDT | 126.00 | 19.55 | 18.55 | 19.20 | +1.96 | +11.14% | 1 | 0 | 138.87% |
| NKE230609P00127000 | 2023-06-06 9:49AM EDT | 127.00 | 21.35 | 19.45 | 20.15 | 0.00 | - | 6 | 0 | 138.67% |
| NKE230609P00128000 | 2023-05-16 9:52AM EDT | 128.00 | 11.29 | 20.30 | 21.25 | 0.00 | - | 1 | 9 | 154.30% |
| NKE230609P00129000 | 2023-05-04 3:58PM EDT | 129.00 | 7.12 | 20.75 | 21.50 | 0.00 | - | 1 | 10 | 0.00% |
| NKE230609P00130000 | 2023-05-12 10:02AM EDT | 130.00 | 9.88 | 22.40 | 23.15 | 0.00 | - | - | 0 | 153.32% |
| NKE230609P00131000 | 2023-05-30 10:39AM EDT | 131.00 | 23.45 | 23.30 | 24.25 | 0.00 | - | - | 0 | 169.53% |
| NKE230609P00135000 | 2023-05-02 9:34AM EDT | 135.00 | 9.11 | 29.45 | 32.90 | 0.00 | - | 1 | 0 | 354.98% |
| NKE230609P00136000 | 2023-05-15 12:33PM EDT | 136.00 | 16.65 | 28.35 | 29.20 | 0.00 | - | - | 0 | 187.50% |
| NKE230609P00137000 | 2023-05-15 10:20AM EDT | 137.00 | 18.05 | 29.30 | 30.30 | 0.00 | - | - | 0 | 203.52% |
| NKE230609P00140000 | 2023-05-15 12:33PM EDT | 140.00 | 20.60 | 32.35 | 33.20 | 0.00 | - | - | 0 | 205.27% |
| NKE230609P00145000 | 2023-05-16 10:34AM EDT | 145.00 | 28.10 | 37.40 | 38.15 | 0.00 | - | 2 | 0 | 218.75% |
| NKE230609P00150000 | 2023-06-02 9:57AM EDT | 150.00 | 42.95 | 42.15 | 43.45 | 0.00 | - | 1 | 0 | 276.76% |
© 2023 Yahoo. Todos los derechos reservados.