Mercado abrirá em 9 h 53 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.421,40 -4,50 (-0,19%) Bitcoin USD
70.003,06 -1.230,87 (-1,73%)
NIKE, Inc. (NKE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:105.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00105000 | 2024-05-21 1:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 41 | 54.69% |
| NKE240531C00105000 | 2024-05-17 1:47PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.24 | 0.00 | - | 10 | 86 | 49.81% |
| NKE240607C00105000 | 2024-05-21 1:17PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 105 | 30.08% |
| NKE240614C00105000 | 2024-05-14 10:21AM EDT | 2024-06-14 | 0.14 | 0.02 | 0.16 | 0.00 | - | 8 | 18 | 29.44% |
| NKE240621C00105000 | 2024-05-21 12:55PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.11 | +0.03 | +50.00% | 1,527 | 8,468 | 24.07% |
| NKE240628C00105000 | 2024-05-21 3:13PM EDT | 2024-06-28 | 0.52 | 0.41 | 0.66 | +0.08 | +18.18% | 53 | 52 | 33.28% |
| NKE240719C00105000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 0.89 | 0.84 | 0.92 | +0.10 | +12.66% | 107 | 6,544 | 29.69% |
| NKE240920C00105000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 1.85 | 1.85 | 1.90 | +0.27 | +17.09% | 82 | 3,353 | 27.10% |
| NKE241018C00105000 | 2024-05-21 2:03PM EDT | 2024-10-18 | 2.75 | 2.76 | 3.00 | +0.15 | +5.77% | 14 | 608 | 30.07% |
| NKE241220C00105000 | 2024-05-21 10:15AM EDT | 2024-12-20 | 3.90 | 4.25 | 4.40 | +0.20 | +5.41% | 2 | 413 | 30.76% |
| NKE250117C00105000 | 2024-05-21 2:42PM EDT | 2025-01-17 | 4.60 | 4.80 | 5.25 | +0.25 | +5.75% | 8 | 4,196 | 31.95% |
| NKE250321C00105000 | 2024-05-20 10:55AM EDT | 2025-03-21 | 5.73 | 5.85 | 6.50 | 0.00 | - | 1 | 139 | 32.32% |
| NKE250620C00105000 | 2024-05-20 1:58PM EDT | 2025-06-20 | 6.80 | 6.35 | 9.20 | 0.00 | - | 20 | 627 | 35.52% |
| NKE251219C00105000 | 2024-05-21 2:22PM EDT | 2025-12-19 | 10.37 | 10.00 | 12.80 | -0.18 | -1.71% | 10 | 261 | 37.15% |
| NKE260116C00105000 | 2024-05-21 10:17AM EDT | 2026-01-16 | 10.70 | 10.95 | 12.05 | +0.30 | +2.88% | 2 | 341 | 34.71% |
| NKE261218C00105000 | 2024-05-03 11:21AM EDT | 2026-12-18 | 14.75 | 14.35 | 17.30 | 0.00 | - | 1 | 51 | 36.66% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00105000 | 2024-05-10 11:58AM EDT | 2024-05-24 | 13.17 | 11.00 | 14.30 | 0.00 | - | - | 2 | 107.42% |
| NKE240607P00105000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 13.18 | 11.35 | 14.50 | 0.00 | - | 1 | 1 | 51.66% |
| NKE240614P00105000 | 2024-05-03 11:25AM EDT | 2024-06-14 | 12.80 | 11.95 | 14.50 | 0.00 | - | 1 | 1 | 66.65% |
| NKE240621P00105000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 13.10 | 12.15 | 14.45 | 0.00 | - | 1 | 832 | 58.08% |
| NKE240719P00105000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 13.80 | 12.10 | 13.70 | 0.00 | - | 4 | 1,190 | 35.62% |
| NKE240920P00105000 | 2024-05-21 12:36PM EDT | 2024-09-20 | 14.75 | 12.65 | 13.80 | +0.65 | +4.61% | 1 | 2,572 | 25.40% |
| NKE241018P00105000 | 2024-05-14 11:42AM EDT | 2024-10-18 | 13.69 | 12.45 | 14.35 | 0.00 | - | 1 | 507 | 25.90% |
| NKE241220P00105000 | 2024-05-21 2:42PM EDT | 2024-12-20 | 15.10 | 14.15 | 14.80 | +0.65 | +4.50% | 1 | 653 | 23.68% |
| NKE250117P00105000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 15.80 | 14.40 | 15.15 | 0.00 | - | 2 | 4,104 | 23.63% |
| NKE250321P00105000 | 2024-05-10 12:27PM EDT | 2025-03-21 | 16.50 | 14.70 | 16.40 | 0.00 | - | 3 | 16 | 25.20% |
| NKE250620P00105000 | 2024-05-02 11:16AM EDT | 2025-06-20 | 17.21 | 15.40 | 16.55 | 0.00 | - | 2 | 509 | 22.53% |
| NKE251219P00105000 | 2024-04-29 12:45PM EDT | 2025-12-19 | 16.90 | 17.05 | 18.25 | 0.00 | - | 1 | 280 | 22.53% |
| NKE260116P00105000 | 2024-05-13 1:33PM EDT | 2026-01-16 | 18.60 | 17.85 | 19.45 | 0.00 | - | 2 | 610 | 24.61% |
| NKE261218P00105000 | 2024-05-09 10:36AM EDT | 2026-12-18 | 19.60 | 17.50 | 22.50 | 0.00 | - | 12 | 15 | 24.95% |
© 2024 Yahoo. Todos os direitos reservados.