Mercado fechado
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
2.425,90 0,00 (0,00%) Bitcoin USD
70.204,75 -1.203,98 (-1,69%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00115000 | 2024-05-20 12:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 84.38% |
| NKE240531C00115000 | 2024-05-20 11:02AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 549 | 52.34% |
| NKE240614C00115000 | 2024-05-16 1:33PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.45 | 0.00 | - | - | 1 | 56.25% |
| NKE240621C00115000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 11 | 4,891 | 33.50% |
| NKE240719C00115000 | 2024-05-21 3:32PM EDT | 2024-07-19 | 0.22 | 0.16 | 0.25 | +0.05 | +29.41% | 16 | 2,098 | 31.64% |
| NKE240920C00115000 | 2024-05-21 2:52PM EDT | 2024-09-20 | 0.58 | 0.60 | 0.84 | +0.06 | +11.54% | 83 | 1,820 | 29.15% |
| NKE241018C00115000 | 2024-05-21 10:07AM EDT | 2024-10-18 | 1.11 | 0.96 | 1.35 | +0.12 | +12.12% | 3 | 612 | 30.20% |
| NKE241220C00115000 | 2024-05-20 1:59PM EDT | 2024-12-20 | 1.81 | 1.64 | 2.26 | 0.00 | - | 3 | 636 | 30.19% |
| NKE250117C00115000 | 2024-05-20 2:15PM EDT | 2025-01-17 | 2.15 | 2.52 | 2.67 | 0.00 | - | 26 | 4,138 | 30.23% |
| NKE250321C00115000 | 2024-05-17 3:42PM EDT | 2025-03-21 | 3.35 | 3.40 | 3.90 | 0.00 | - | 1 | 91 | 31.48% |
| NKE250620C00115000 | 2024-05-21 3:08PM EDT | 2025-06-20 | 4.55 | 4.60 | 4.90 | -0.42 | -8.45% | 75 | 2,346 | 30.65% |
| NKE251219C00115000 | 2024-05-07 11:15AM EDT | 2025-12-19 | 7.87 | 7.40 | 8.00 | 0.00 | - | 1 | 144 | 32.60% |
| NKE260116C00115000 | 2024-05-20 1:26PM EDT | 2026-01-16 | 7.36 | 7.80 | 8.20 | 0.00 | - | 12 | 497 | 32.28% |
| NKE261218C00115000 | 2024-05-17 10:45AM EDT | 2026-12-18 | 11.72 | 9.55 | 13.75 | 0.00 | - | 1 | 28 | 35.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 2024-05-24 | 20.50 | 21.75 | 24.30 | 0.00 | - | 4 | 3 | 186.13% |
| NKE240531P00115000 | 2024-04-25 10:21AM EDT | 2024-05-31 | 22.12 | 21.90 | 24.30 | 0.00 | - | 3 | 0 | 104.40% |
| NKE240607P00115000 | 2024-05-07 11:31AM EDT | 2024-06-07 | 21.40 | 21.00 | 24.45 | 0.00 | - | 1 | 0 | 69.92% |
| NKE240614P00115000 | 2024-05-10 9:37AM EDT | 2024-06-14 | 22.42 | 21.00 | 24.45 | 0.00 | - | 1 | 4 | 58.84% |
| NKE240621P00115000 | 2024-05-08 2:57PM EDT | 2024-06-21 | 21.95 | 21.45 | 22.90 | 0.00 | - | 87 | 32 | 55.52% |
| NKE240719P00115000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 24.00 | 20.65 | 24.50 | 0.00 | - | 3 | 75 | 57.95% |
| NKE240920P00115000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 19.74 | 21.10 | 24.45 | 0.00 | - | 1 | 4 | 39.99% |
| NKE241018P00115000 | 2024-04-17 10:25AM EDT | 2024-10-18 | 21.30 | 22.85 | 23.40 | 0.00 | - | 1 | 71 | 29.30% |
| NKE241220P00115000 | 2024-03-27 9:37AM EDT | 2024-12-20 | 22.38 | 20.50 | 21.00 | 0.00 | - | 1 | 108 | 0.00% |
| NKE250117P00115000 | 2024-05-17 9:49AM EDT | 2025-01-17 | 23.45 | 22.35 | 24.50 | 0.00 | - | 1 | 3,379 | 28.69% |
| NKE250321P00115000 | 2024-04-11 2:42PM EDT | 2025-03-21 | 23.70 | 24.25 | 25.05 | 0.00 | - | - | 2 | 27.73% |
| NKE250620P00115000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 24.71 | 23.20 | 24.85 | 0.00 | - | 1 | 691 | 23.65% |
| NKE251219P00115000 | 2024-05-20 10:52AM EDT | 2025-12-19 | 25.40 | 23.65 | 26.10 | 0.00 | - | 1 | 250 | 22.94% |
| NKE260116P00115000 | 2024-04-01 9:54AM EDT | 2026-01-16 | 25.00 | 25.45 | 26.75 | 0.00 | - | 1 | 116 | 24.01% |
| NKE261218P00115000 | 2024-04-24 3:23PM EDT | 2026-12-18 | 25.10 | 24.00 | 29.00 | 0.00 | - | 3 | 10 | 23.47% |
© 2024 Yahoo. Todos os direitos reservados.