Mercado abrirá em 2 horas 1 minuto
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
76,88 -0,11 (-0,14%) OURO
2.352,10 +6,30 (+0,27%) Bitcoin USD
68.933,41 +1.484,62 (+2,20%)
NIKE, Inc. (NKE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607C00080000 | 2024-05-01 10:41AM EDT | 80.00 | 11.28 | 12.50 | 16.80 | 0.00 | - | - | 1 | 166.50% |
| NKE240607C00083000 | 2024-05-22 3:51PM EDT | 83.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240607C00084000 | 2024-05-14 1:05PM EDT | 84.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240607C00085000 | 2024-05-31 2:53PM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 17 | 3 | 0.00% |
| NKE240607C00086000 | 2024-05-31 2:53PM EDT | 86.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NKE240607C00087000 | 2024-04-30 2:38PM EDT | 87.00 | 6.75 | 4.75 | 7.55 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240607C00088000 | 2024-05-31 1:34PM EDT | 88.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NKE240607C00089000 | 2024-05-31 3:58PM EDT | 89.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 21 | 11 | 0.00% |
| NKE240607C00090000 | 2024-05-31 3:52PM EDT | 90.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 50 | 257 | 0.00% |
| NKE240607C00091000 | 2024-05-31 3:56PM EDT | 91.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 74 | 9 | 0.00% |
| NKE240607C00092000 | 2024-05-31 3:56PM EDT | 92.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 101 | 1,156 | 0.00% |
| NKE240607C00093000 | 2024-05-31 3:59PM EDT | 93.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,708 | 1,166 | 0.00% |
| NKE240607C00094000 | 2024-05-31 3:59PM EDT | 94.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,906 | 1,913 | 0.00% |
| NKE240607C00095000 | 2024-05-31 3:59PM EDT | 95.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,118 | 3,278 | 0.00% |
| NKE240607C00096000 | 2024-05-31 3:59PM EDT | 96.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 926 | 1,021 | 3.13% |
| NKE240607C00097000 | 2024-05-31 3:59PM EDT | 97.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 567 | 915 | 6.25% |
| NKE240607C00098000 | 2024-05-31 3:59PM EDT | 98.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 218 | 713 | 6.25% |
| NKE240607C00099000 | 2024-05-31 3:59PM EDT | 99.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 106 | 381 | 6.25% |
| NKE240607C00100000 | 2024-05-31 3:59PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 85 | 1,118 | 12.50% |
| NKE240607C00101000 | 2024-05-31 3:46PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 12.50% |
| NKE240607C00102000 | 2024-05-30 10:23AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| NKE240607C00103000 | 2024-05-31 2:02PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 326 | 339 | 12.50% |
| NKE240607C00104000 | 2024-05-30 2:12PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 25.00% |
| NKE240607C00105000 | 2024-05-31 1:50PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 25.00% |
| NKE240607C00106000 | 2024-05-30 2:11PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 391 | 510 | 25.00% |
| NKE240607C00107000 | 2024-05-30 2:11PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NKE240607C00110000 | 2024-05-23 2:33PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 25.00% |
| NKE240607C00115000 | 2024-05-28 9:31AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NKE240607C00120000 | 2024-05-31 2:35PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 65 | 50.00% |
| NKE240607C00125000 | 2024-05-30 1:46PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
| NKE240607C00135000 | 2024-05-21 11:56AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240607P00065000 | 2024-05-20 1:43PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NKE240607P00070000 | 2024-05-23 3:01PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NKE240607P00075000 | 2024-05-29 12:21PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 454 | 479 | 50.00% |
| NKE240607P00078000 | 2024-05-30 9:55AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 395 | 404 | 50.00% |
| NKE240607P00079000 | 2024-05-28 1:58PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 28 | 25.00% |
| NKE240607P00080000 | 2024-05-31 10:10AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| NKE240607P00081000 | 2024-05-14 3:38PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| NKE240607P00082000 | 2024-05-28 11:31AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 25.00% |
| NKE240607P00083000 | 2024-05-31 1:40PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 414 | 25.00% |
| NKE240607P00084000 | 2024-05-31 3:55PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 143 | 25.00% |
| NKE240607P00085000 | 2024-05-31 1:05PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 312 | 415 | 25.00% |
| NKE240607P00086000 | 2024-05-31 3:55PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,998 | 3,117 | 25.00% |
| NKE240607P00087000 | 2024-05-31 3:57PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 636 | 25.00% |
| NKE240607P00088000 | 2024-05-31 3:58PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 209 | 495 | 12.50% |
| NKE240607P00089000 | 2024-05-31 3:55PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 193 | 475 | 12.50% |
| NKE240607P00090000 | 2024-05-31 3:59PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 545 | 1,511 | 12.50% |
| NKE240607P00091000 | 2024-05-31 3:58PM EDT | 91.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 444 | 967 | 12.50% |
| NKE240607P00092000 | 2024-05-31 3:59PM EDT | 92.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 924 | 1,298 | 6.25% |
| NKE240607P00093000 | 2024-05-31 3:59PM EDT | 93.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7,825 | 5,398 | 6.25% |
| NKE240607P00094000 | 2024-05-31 3:58PM EDT | 94.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 607 | 936 | 3.13% |
| NKE240607P00095000 | 2024-05-31 3:59PM EDT | 95.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 278 | 453 | 0.20% |
| NKE240607P00096000 | 2024-05-31 3:59PM EDT | 96.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| NKE240607P00097000 | 2024-05-24 3:23PM EDT | 97.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NKE240607P00098000 | 2024-05-31 11:23AM EDT | 98.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NKE240607P00099000 | 2024-05-30 3:58PM EDT | 99.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NKE240607P00100000 | 2024-05-30 1:29PM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NKE240607P00101000 | 2024-05-16 11:31AM EDT | 101.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240607P00102000 | 2024-05-31 2:02PM EDT | 102.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 325 | 325 | 0.00% |
| NKE240607P00103000 | 2024-05-09 9:59AM EDT | 103.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240607P00104000 | 2024-05-16 1:48PM EDT | 104.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NKE240607P00105000 | 2024-05-31 1:05PM EDT | 105.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240607P00107000 | 2024-05-31 10:12AM EDT | 107.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240607P00115000 | 2024-05-07 11:31AM EDT | 115.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.