Mercado fechará em 3 h 3 min
BOVESPA
127.296,49 -454,43 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.741,48 -651,80 (-1,14%) PETROLEO CRU
78,80 -1,00 (-1,25%) OURO
2.425,20 -13,30 (-0,55%) Bitcoin USD
69.775,41 +1.637,11 (+2,40%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:57PM EDT. Mercado aberto.
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00070000 | 2024-04-16 1:36PM EDT | 70.00 | 24.00 | 20.60 | 23.35 | 0.00 | - | 1 | 1 | 230.47% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 80.00 | 12.60 | 10.80 | 12.95 | 0.00 | - | 10 | 10 | 126.07% |
| NKE240524C00081000 | 2024-04-12 10:26AM EDT | 81.00 | 11.95 | 8.50 | 11.65 | 0.00 | - | 1 | 1 | 102.73% |
| NKE240524C00084000 | 2024-05-01 2:31PM EDT | 84.00 | 7.30 | 6.25 | 9.35 | 0.00 | - | - | 1 | 110.45% |
| NKE240524C00085000 | 2024-05-21 9:46AM EDT | 85.00 | 7.00 | 5.85 | 8.30 | +0.95 | +15.70% | 6 | 31 | 100.00% |
| NKE240524C00086000 | 2024-05-02 10:06AM EDT | 86.00 | 6.50 | 4.80 | 7.35 | 0.00 | - | 1 | 2 | 93.07% |
| NKE240524C00087000 | 2024-05-20 9:56AM EDT | 87.00 | 5.60 | 3.90 | 6.25 | 0.00 | - | 1 | 88 | 80.81% |
| NKE240524C00088000 | 2024-05-20 3:47PM EDT | 88.00 | 3.65 | 2.26 | 5.80 | 0.00 | - | 6 | 19 | 88.87% |
| NKE240524C00089000 | 2024-05-21 11:40AM EDT | 89.00 | 3.30 | 3.20 | 3.40 | +0.81 | +32.53% | 2 | 75 | 33.59% |
| NKE240524C00090000 | 2024-05-21 11:16AM EDT | 90.00 | 2.43 | 2.16 | 2.41 | +0.38 | +18.54% | 14 | 237 | 26.61% |
| NKE240524C00091000 | 2024-05-21 12:28PM EDT | 91.00 | 1.57 | 1.50 | 1.58 | +0.22 | +16.30% | 290 | 594 | 23.78% |
| NKE240524C00092000 | 2024-05-21 12:39PM EDT | 92.00 | 0.93 | 0.91 | 0.96 | +0.08 | +9.41% | 567 | 1,721 | 23.29% |
| NKE240524C00093000 | 2024-05-21 12:41PM EDT | 93.00 | 0.48 | 0.46 | 0.50 | +0.06 | +14.29% | 2,775 | 1,289 | 22.46% |
| NKE240524C00094000 | 2024-05-21 12:37PM EDT | 94.00 | 0.22 | 0.20 | 0.23 | +0.01 | +4.76% | 398 | 1,681 | 22.17% |
| NKE240524C00095000 | 2024-05-21 12:23PM EDT | 95.00 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 178 | 1,335 | 22.56% |
| NKE240524C00096000 | 2024-05-21 12:05PM EDT | 96.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 87 | 700 | 24.02% |
| NKE240524C00097000 | 2024-05-21 12:02PM EDT | 97.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 729 | 26.17% |
| NKE240524C00098000 | 2024-05-21 9:55AM EDT | 98.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 13 | 167 | 33.20% |
| NKE240524C00099000 | 2024-05-21 12:23PM EDT | 99.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 141 | 34.38% |
| NKE240524C00100000 | 2024-05-21 10:00AM EDT | 100.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,617 | 40.23% |
| NKE240524C00101000 | 2024-05-21 10:42AM EDT | 101.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 708 | 39.84% |
| NKE240524C00102000 | 2024-05-21 12:05PM EDT | 102.00 | 0.02 | 0.01 | 0.43 | +0.01 | +100.00% | 20 | 303 | 66.80% |
| NKE240524C00103000 | 2024-05-20 1:10PM EDT | 103.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 118 | 51.95% |
| NKE240524C00104000 | 2024-05-17 1:22PM EDT | 104.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 67 | 69 | 50.78% |
| NKE240524C00105000 | 2024-05-20 10:36AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 41 | 52.34% |
| NKE240524C00106000 | 2024-05-21 11:20AM EDT | 106.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 55 | 55.47% |
| NKE240524C00107000 | 2024-05-21 10:39AM EDT | 107.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 136 | 58.59% |
| NKE240524C00110000 | 2024-05-20 10:15AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 572 | 668 | 60.94% |
| NKE240524C00115000 | 2024-05-20 12:31PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 75.00% |
| NKE240524C00120000 | 2024-05-17 3:41PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 291 | 87.50% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00065000 | 2024-05-10 10:29AM EDT | 65.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 5 | 5 | 182.03% |
| NKE240524P00070000 | 2024-05-14 3:43PM EDT | 70.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 9 | 12 | 133.59% |
| NKE240524P00075000 | 2024-05-17 12:13PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 582 | 71.88% |
| NKE240524P00077000 | 2024-05-16 11:38AM EDT | 77.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 676 | 649 | 93.75% |
| NKE240524P00078000 | 2024-05-16 9:52AM EDT | 78.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 65 | 9 | 87.30% |
| NKE240524P00079000 | 2024-05-14 3:31PM EDT | 79.00 | 0.03 | 0.00 | 1.81 | 0.00 | - | 50 | 117 | 137.89% |
| NKE240524P00080000 | 2024-05-20 10:35AM EDT | 80.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 207 | 337 | 60.94% |
| NKE240524P00081000 | 2024-05-17 10:52AM EDT | 81.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 124 | 62.11% |
| NKE240524P00082000 | 2024-05-20 10:58AM EDT | 82.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 6 | 114 | 51.56% |
| NKE240524P00083000 | 2024-05-17 3:14PM EDT | 83.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4,081 | 3,651 | 51.95% |
| NKE240524P00084000 | 2024-05-20 1:00PM EDT | 84.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 91 | 46.88% |
| NKE240524P00085000 | 2024-05-21 12:09PM EDT | 85.00 | 0.02 | 0.02 | 0.12 | 0.00 | - | 16 | 2,495 | 49.61% |
| NKE240524P00086000 | 2024-05-20 1:26PM EDT | 86.00 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 2 | 179 | 42.19% |
| NKE240524P00087000 | 2024-05-21 12:11PM EDT | 87.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 22 | 595 | 30.27% |
| NKE240524P00088000 | 2024-05-21 12:36PM EDT | 88.00 | 0.04 | 0.04 | 0.07 | -0.06 | -54.55% | 55 | 634 | 28.32% |
| NKE240524P00089000 | 2024-05-21 12:37PM EDT | 89.00 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 73 | 933 | 24.12% |
| NKE240524P00090000 | 2024-05-21 12:37PM EDT | 90.00 | 0.16 | 0.16 | 0.17 | -0.20 | -55.56% | 279 | 2,736 | 21.97% |
| NKE240524P00091000 | 2024-05-21 12:40PM EDT | 91.00 | 0.37 | 0.36 | 0.38 | -0.23 | -38.33% | 506 | 1,710 | 21.53% |
| NKE240524P00092000 | 2024-05-21 12:41PM EDT | 92.00 | 0.72 | 0.74 | 0.77 | -0.32 | -30.77% | 350 | 1,561 | 21.63% |
| NKE240524P00093000 | 2024-05-21 12:34PM EDT | 93.00 | 1.28 | 1.25 | 1.30 | -0.89 | -41.01% | 171 | 546 | 20.31% |
| NKE240524P00094000 | 2024-05-21 12:24PM EDT | 94.00 | 2.05 | 1.83 | 2.11 | -1.10 | -34.92% | 65 | 302 | 22.36% |
| NKE240524P00095000 | 2024-05-21 12:06PM EDT | 95.00 | 2.97 | 2.66 | 3.00 | -0.63 | -17.50% | 12 | 191 | 23.93% |
| NKE240524P00096000 | 2024-05-21 12:05PM EDT | 96.00 | 3.90 | 3.75 | 4.35 | -0.07 | -1.76% | 2 | 44 | 45.31% |
| NKE240524P00097000 | 2024-05-14 9:35AM EDT | 97.00 | 3.33 | 3.80 | 6.25 | 0.00 | - | 2 | 4 | 82.28% |
| NKE240524P00098000 | 2024-05-16 3:55PM EDT | 98.00 | 6.22 | 4.80 | 6.95 | 0.00 | - | 1 | 5 | 80.37% |
| NKE240524P00099000 | 2024-04-11 2:38PM EDT | 99.00 | 6.96 | 6.60 | 9.85 | 0.00 | - | - | 0 | 96.53% |
| NKE240524P00100000 | 2024-05-09 12:46PM EDT | 100.00 | 7.00 | 6.80 | 8.10 | 0.00 | - | 1 | 3 | 57.23% |
| NKE240524P00101000 | 2024-05-10 10:29AM EDT | 101.00 | 8.55 | 7.95 | 10.30 | 0.00 | - | 5 | 0 | 63.87% |
| NKE240524P00102000 | 2024-04-08 9:52AM EDT | 102.00 | 12.22 | 8.30 | 9.45 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240524P00103000 | 2024-05-10 11:58AM EDT | 103.00 | 11.35 | 9.80 | 12.30 | 0.00 | - | 2 | 0 | 68.16% |
| NKE240524P00104000 | 2024-04-26 1:40PM EDT | 104.00 | 9.70 | 10.85 | 13.15 | 0.00 | - | 2 | 0 | 67.97% |
| NKE240524P00105000 | 2024-05-10 11:58AM EDT | 105.00 | 13.17 | 11.95 | 14.30 | 0.00 | - | - | 2 | 83.20% |
| NKE240524P00107000 | 2024-04-19 12:47PM EDT | 107.00 | 11.33 | 13.85 | 16.20 | 0.00 | - | 3 | 0 | 83.20% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 115.00 | 20.50 | 21.75 | 24.30 | 0.00 | - | 4 | 3 | 113.87% |
| NKE240524P00120000 | 2024-05-15 12:14PM EDT | 120.00 | 28.20 | 25.90 | 29.90 | 0.00 | - | - | 0 | 102.34% |
© 2024 Yahoo. Todos os direitos reservados.