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
2.425,20 -0,70 (-0,03%) Bitcoin USD
69.931,96 +231,09 (+0,33%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00080000 | 2024-05-21 3:46PM EDT | 2024-05-24 | 12.60 | 10.90 | 13.20 | 0.00 | - | 2 | 10 | 104.69% |
| NKE240531C00080000 | 2024-05-16 10:19AM EDT | 2024-05-31 | 12.80 | 10.85 | 13.40 | 0.00 | - | - | 20 | 70.70% |
| NKE240607C00080000 | 2024-05-01 10:41AM EDT | 2024-06-07 | 11.28 | 10.85 | 14.30 | 0.00 | - | - | 1 | 75.42% |
| NKE240621C00080000 | 2024-05-21 11:21AM EDT | 2024-06-21 | 12.50 | 11.55 | 14.20 | +1.00 | +8.70% | 2 | 2,605 | 55.08% |
| NKE240719C00080000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 12.70 | 12.00 | 14.90 | 0.00 | - | 49 | 141 | 47.39% |
| NKE240920C00080000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 14.60 | 14.75 | 15.30 | +0.70 | +5.04% | 2 | 294 | 35.74% |
| NKE241018C00080000 | 2024-05-16 10:54AM EDT | 2024-10-18 | 15.75 | 14.10 | 16.25 | 0.00 | - | 2 | 356 | 37.65% |
| NKE241220C00080000 | 2024-05-16 9:52AM EDT | 2024-12-20 | 17.07 | 16.75 | 18.40 | 0.00 | - | 1 | 101 | 41.15% |
| NKE250117C00080000 | 2024-05-16 1:56PM EDT | 2025-01-17 | 17.35 | 17.50 | 18.45 | 0.00 | - | 32 | 237 | 38.90% |
| NKE250321C00080000 | 2024-05-13 10:53AM EDT | 2025-03-21 | 18.30 | 18.05 | 19.70 | 0.00 | - | 1 | 96 | 39.09% |
| NKE250620C00080000 | 2024-05-20 10:37AM EDT | 2025-06-20 | 19.60 | 19.20 | 22.00 | 0.00 | - | 100 | 152 | 41.35% |
| NKE251219C00080000 | 2024-05-20 2:49PM EDT | 2025-12-19 | 21.65 | 22.15 | 24.20 | 0.00 | - | 1 | 21 | 39.72% |
| NKE260116C00080000 | 2024-05-20 3:39PM EDT | 2026-01-16 | 22.14 | 23.05 | 24.15 | 0.00 | - | 2 | 97 | 38.67% |
| NKE261218C00080000 | 2024-05-15 1:47PM EDT | 2026-12-18 | 25.75 | 24.70 | 29.00 | 0.00 | - | 1 | 43 | 40.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00080000 | 2024-05-21 3:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 337 | 53.13% |
| NKE240531P00080000 | 2024-05-17 12:52PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.26 | 0.00 | - | 80 | 100 | 57.62% |
| NKE240607P00080000 | 2024-05-21 10:21AM EDT | 2024-06-07 | 0.10 | 0.02 | 0.07 | +0.03 | +42.86% | 1 | 24 | 34.86% |
| NKE240614P00080000 | 2024-05-20 9:35AM EDT | 2024-06-14 | 0.06 | 0.03 | 0.52 | -0.04 | -40.00% | 1 | 36 | 45.51% |
| NKE240621P00080000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 21 | 8,329 | 26.17% |
| NKE240628P00080000 | 2024-05-21 1:54PM EDT | 2024-06-28 | 0.45 | 0.29 | 0.43 | -0.08 | -15.09% | 45 | 154 | 34.62% |
| NKE240719P00080000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 0.60 | 0.56 | 0.63 | -0.15 | -20.00% | 16 | 8,341 | 31.01% |
| NKE240920P00080000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 1.24 | 1.20 | 1.25 | -0.14 | -10.14% | 35 | 5,574 | 27.10% |
| NKE241018P00080000 | 2024-05-21 3:26PM EDT | 2024-10-18 | 1.98 | 1.86 | 2.11 | -0.27 | -12.00% | 178 | 4,034 | 30.07% |
| NKE241220P00080000 | 2024-05-21 3:13PM EDT | 2024-12-20 | 2.86 | 2.75 | 2.99 | -0.14 | -4.67% | 3 | 3,885 | 29.58% |
| NKE250117P00080000 | 2024-05-21 2:29PM EDT | 2025-01-17 | 3.20 | 2.92 | 3.15 | -0.25 | -7.25% | 7 | 8,922 | 28.53% |
| NKE250321P00080000 | 2024-05-21 2:43PM EDT | 2025-03-21 | 3.80 | 3.30 | 4.05 | -0.20 | -5.00% | 9 | 1,302 | 28.87% |
| NKE250620P00080000 | 2024-05-21 12:33PM EDT | 2025-06-20 | 4.65 | 4.20 | 5.95 | -0.30 | -6.06% | 4 | 7,512 | 31.44% |
| NKE251219P00080000 | 2024-05-20 3:05PM EDT | 2025-12-19 | 6.52 | 6.10 | 6.85 | 0.00 | - | 1 | 1,375 | 28.35% |
| NKE260116P00080000 | 2024-05-21 12:33PM EDT | 2026-01-16 | 6.60 | 6.35 | 6.60 | -0.20 | -2.94% | 4 | 4,316 | 27.06% |
| NKE261218P00080000 | 2024-05-15 12:04PM EDT | 2026-12-18 | 8.80 | 7.15 | 9.15 | 0.00 | - | 1 | 298 | 26.78% |
© 2024 Yahoo. Todos os direitos reservados.