$78.00
0.81.04%
al cierre: -
$78.09
0.090.12%
After hour: 7:38 PM EDT
Comments
Loading...
Nike (NYSE:NKE) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Nike a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Nike..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price38.99Nov 29, 2024
Change
00%
Bid36.75
Ask39.1
volume0
Intrest1
Strike
40
40
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest74
Last Price-
Change
-
Bid34.35
Ask36.6
volume0
Intrest0
Strike
42.5
42.5
Last Price0.06Sep 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest87
Last Price34Nov 29, 2024
Change
00%
Bid31.8
Ask34.1
volume0
Intrest2
Strike
45
45
Last Price0.01Dec 17, 2024
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest433
Last Price26.85Jul 11, 2024
Change
00%
Bid29.25
Ask31.6
volume0
Intrest0
Strike
47.5
47.5
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest154
Last Price28.92Dec 02, 2024
Change
00%
Bid26.85
Ask28.95
volume0
Intrest26
Strike
50
50
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1005
Last Price22.5Dec 17, 2024
Change
0.94.17%
Bid21.9
Ask24.1
volume1
Intrest8
Strike
55
55
Last Price0.01Dec 17, 2024
Change
0.0150%
Bid-
Ask0.02
volume82
Intrest1280
Last Price18.13Dec 17, 2024
Change
0.251.4%
Bid16.95
Ask18.35
volume31
Intrest28
Strike
60
60
Last Price0.04Dec 17, 2024
Change
00%
Bid0.03
Ask0.04
volume1466
Intrest5880
Last Price14.74Dec 16, 2024
Change
00%
Bid13.65
Ask14.55
volume0
Intrest597
Strike
64
64
Last Price0.11Dec 17, 2024
Change
0.0337.5%
Bid0.1
Ask0.24
volume47
Intrest69
Last Price13.12Dec 17, 2024
Change
0.231.78%
Bid13.1
Ask13.5
volume28
Intrest438
Strike
65
65
Last Price0.16Dec 17, 2024
Change
00%
Bid0.13
Ask0.2
volume282
Intrest7292
Last Price11.85Dec 13, 2024
Change
00%
Bid11
Ask12.5
volume0
Intrest32
Strike
66
66
Last Price0.2Dec 17, 2024
Change
0.029.09%
Bid0.19
Ask0.21
volume78
Intrest402
Last Price11.3Dec 17, 2024
Change
0.54.24%
Bid11.2
Ask11.45
volume1
Intrest32
Strike
67
67
Last Price0.27Dec 17, 2024
Change
0.0310%
Bid0.26
Ask0.31
volume41
Intrest1002
Last Price10.45Dec 13, 2024
Change
00%
Bid9.65
Ask11.25
volume0
Intrest89
Strike
67.5
67.5
Last Price0.32Dec 17, 2024
Change
0.025.88%
Bid0.19
Ask0.34
volume36
Intrest1844
Last Price9.75Dec 16, 2024
Change
00%
Bid9.4
Ask10.7
volume0
Intrest31
Strike
68
68
Last Price0.36Dec 17, 2024
Change
0.025.26%
Bid0.35
Ask0.39
volume165
Intrest3264
Last Price9.2Dec 17, 2024
Change
0.353.95%
Bid8.55
Ask9.7
volume8
Intrest232
Strike
69
69
Last Price0.48Dec 17, 2024
Change
0.059.43%
Bid0.47
Ask0.5
volume149
Intrest5667
Last Price9.15Dec 17, 2024
Change
1.2515.82%
Bid8.55
Ask9
volume38
Intrest1048
Strike
70
70
Last Price0.63Dec 17, 2024
Change
0.0710%
Bid0.51
Ask0.65
volume1368
Intrest17450
Last Price7.56Dec 17, 2024
Change
0.040.53%
Bid7.7
Ask8.95
volume1
Intrest31
Strike
71
71
Last Price0.88Dec 17, 2024
Change
00%
Bid0.68
Ask0.83
volume1074
Intrest3225
Last Price7.56Dec 17, 2024
Change
1.2119.06%
Bid6.25
Ask7.2
volume15
Intrest139
Strike
72
72
Last Price1.03Dec 17, 2024
Change
0.1311.21%
Bid0.9
Ask1.05
volume424
Intrest2363
Last Price6.05Dec 16, 2024
Change
00%
Bid5.85
Ask7.55
volume0
Intrest351
Strike
72.5
72.5
Last Price1.19Dec 17, 2024
Change
0.17.75%
Bid1.05
Ask1.2
volume159
Intrest4245
Last Price6.4Dec 17, 2024
Change
0.7413.07%
Bid6.25
Ask7.25
volume112
Intrest658
Strike
73
73
Last Price1.31Dec 17, 2024
Change
0.128.39%
Bid1.22
Ask1.33
volume285
Intrest2640
Last Price5.6Dec 17, 2024
Change
0.5510.89%
Bid4.65
Ask6.2
volume7
Intrest193
Strike
74
74
Last Price1.55Dec 17, 2024
Change
0.2212.43%
Bid1.56
Ask1.83
volume179
Intrest2296
Last Price4.95Dec 17, 2024
Change
0.613.79%
Bid4.95
Ask5.15
volume62
Intrest4632
Strike
75
75
Last Price1.98Dec 17, 2024
Change
0.125.71%
Bid1.94
Ask2.03
volume7944
Intrest28283
Last Price4.41Dec 17, 2024
Change
0.379.16%
Bid4.35
Ask5.1
volume212
Intrest1114
Strike
76
76
Last Price2.37Dec 17, 2024
Change
0.259.54%
Bid2.23
Ask2.47
volume374
Intrest2506
Last Price3.76Dec 17, 2024
Change
0.5115.69%
Bid3.8
Ask3.95
volume121
Intrest1365
Strike
77
77
Last Price2.84Dec 17, 2024
Change
0.268.39%
Bid2.76
Ask2.89
volume144
Intrest2421
Last Price3.6Dec 17, 2024
Change
0.516.13%
Bid3.55
Ask3.85
volume347
Intrest3116
Strike
77.5
77.5
Last Price3.08Dec 17, 2024
Change
0.3610.47%
Bid2.95
Ask3.15
volume678
Intrest5871
Last Price3.35Dec 17, 2024
Change
0.4615.92%
Bid3.3
Ask3.4
volume1032
Intrest2221
Strike
78
78
Last Price3.3Dec 17, 2024
Change
0.359.59%
Bid3.25
Ask3.4
volume1661
Intrest1686
Last Price2.94Dec 17, 2024
Change
0.4920%
Bid2.84
Ask3
volume1644
Intrest2057
Strike
79
79
Last Price3.95Dec 17, 2024
Change
0.255.95%
Bid3.8
Ask3.95
volume1117
Intrest1212
Last Price2.55Dec 17, 2024
Change
0.4521.43%
Bid2.41
Ask2.55
volume3128
Intrest10833
Strike
80
80
Last Price4.53Dec 17, 2024
Change
0.36.21%
Bid4.35
Ask4.6
volume138
Intrest12247
Last Price2.15Dec 17, 2024
Change
0.3821.47%
Bid2.11
Ask2.19
volume600
Intrest4107
Strike
81
81
Last Price5.05Dec 17, 2024
Change
0.152.88%
Bid5
Ask5.9
volume16
Intrest443
Last Price1.82Dec 17, 2024
Change
0.3523.81%
Bid1.79
Ask1.9
volume489
Intrest3845
Strike
82
82
Last Price5.55Dec 17, 2024
Change
0.295.51%
Bid5.65
Ask5.9
volume72
Intrest262
Last Price1.66Dec 17, 2024
Change
0.2921.17%
Bid1.61
Ask1.72
volume207
Intrest6506
Strike
82.5
82.5
Last Price6.02Dec 17, 2024
Change
0.436.67%
Bid6
Ask6.25
volume101
Intrest3138
Last Price1.54Dec 17, 2024
Change
0.324.19%
Bid1.31
Ask1.7
volume457
Intrest1851
Strike
83
83
Last Price6.2Dec 17, 2024
Change
0.040.64%
Bid5.8
Ask6.65
volume4
Intrest17
Last Price1.28Dec 17, 2024
Change
0.2625.49%
Bid1.2
Ask1.4
volume371
Intrest2902
Strike
84
84
Last Price7.07Dec 16, 2024
Change
00%
Bid6.2
Ask7.4
volume0
Intrest42
Last Price1.08Dec 17, 2024
Change
0.2225.58%
Bid0.98
Ask1.1
volume2201
Intrest13171
Strike
85
85
Last Price8.04Dec 17, 2024
Change
0.253.02%
Bid7.9
Ask8.25
volume74
Intrest6832
Last Price0.9Dec 17, 2024
Change
0.2130.43%
Bid0.89
Ask0.9
volume359
Intrest1874
Strike
86
86
Last Price8.86Dec 17, 2024
Change
0.262.85%
Bid8.7
Ask8.95
volume5
Intrest19
Last Price0.73Dec 17, 2024
Change
0.1628.07%
Bid0.71
Ask0.76
volume1229
Intrest5042
Strike
87
87
Last Price10Dec 16, 2024
Change
00%
Bid9.55
Ask9.9
volume0
Intrest17
Last Price0.65Dec 17, 2024
Change
0.1325%
Bid0.48
Ask1.22
volume199
Intrest5230
Strike
87.5
87.5
Last Price9.67Dec 17, 2024
Change
0.070.72%
Bid10
Ask10.35
volume19
Intrest1009
Last Price0.59Dec 17, 2024
Change
0.1225.53%
Bid0.5
Ask0.7
volume835
Intrest1899
Strike
88
88
Last Price10.42Dec 17, 2024
Change
0.454.14%
Bid9.8
Ask10.8
volume1
Intrest14
Last Price0.5Dec 17, 2024
Change
0.1128.21%
Bid0.5
Ask0.55
volume194
Intrest1117
Strike
89
89
Last Price9.05Dec 06, 2024
Change
00%
Bid11.35
Ask11.65
volume0
Intrest3
Last Price0.42Dec 17, 2024
Change
0.0927.27%
Bid0.4
Ask0.43
volume1113
Intrest8144
Strike
90
90
Last Price12.41Dec 17, 2024
Change
0.644.9%
Bid12.05
Ask12.5
volume33
Intrest3524
Last Price0.34Dec 17, 2024
Change
0.0413.33%
Bid0.34
Ask1.07
volume125
Intrest261
Strike
91
91
Last Price12.84Dec 17, 2024
Change
-
Bid12.25
Ask14.45
volume2
Intrest0
Last Price0.26Dec 17, 2024
Change
0.0523.81%
Bid0.27
Ask0.31
volume124
Intrest9584
Strike
92.5
92.5
Last Price14.2Dec 17, 2024
Change
1.38.39%
Bid14.35
Ask15.85
volume31
Intrest1112
Last Price0.2Dec 17, 2024
Change
0.0533.33%
Bid0.2
Ask0.24
volume105
Intrest177
Strike
94
94
Last Price17.18Dec 13, 2024
Change
00%
Bid15.85
Ask16.5
volume0
Intrest1
Last Price0.18Dec 17, 2024
Change
0.0428.57%
Bid0.17
Ask0.22
volume502
Intrest5590
Strike
95
95
Last Price17.66Dec 16, 2024
Change
00%
Bid16.8
Ask18.25
volume0
Intrest1582
Last Price0.16Dec 17, 2024
Change
0.0660%
Bid0.07
Ask0.2
volume31
Intrest4
Strike
96
96
Last Price-
Change
-
Bid17.7
Ask19.4
volume0
Intrest0
Last Price0.16Dec 17, 2024
Change
0.0777.78%
Bid0.05
Ask0.25
volume47
Intrest1742
Strike
97.5
97.5
Last Price20.24Dec 13, 2024
Change
00%
Bid19.05
Ask20.75
volume0
Intrest469
Last Price0.09Dec 17, 2024
Change
00%
Bid0.09
Ask0.3
volume25
Intrest3
Strike
99
99
Last Price-
Change
-
Bid19.85
Ask22.3
volume0
Intrest0
Last Price0.08Dec 17, 2024
Change
0.0233.33%
Bid0.08
Ask0.09
volume590
Intrest9644
Strike
100
100
Last Price22.4Dec 17, 2024
Change
0.62.75%
Bid21.8
Ask23.3
volume1
Intrest128
Last Price0.04Dec 17, 2024
Change
0.0133.33%
Bid0.03
Ask0.04
volume1075
Intrest4145
Strike
105
105
Last Price23.1Oct 22, 2024
Change
00%
Bid26.1
Ask28.3
volume0
Intrest8
Last Price0.02Dec 17, 2024
Change
00%
Bid0.01
Ask0.02
volume193
Intrest5056
Strike
110
110
Last Price32.08Dec 16, 2024
Change
00%
Bid31
Ask33.2
volume0
Intrest5
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume9
Intrest1630
Strike
115
115
Last Price37.8Jul 03, 2024
Change
00%
Bid36
Ask38.3
volume0
Intrest0
Last Price0.02Dec 17, 2024
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1648
Strike
120
120
Last Price39.05Sep 09, 2024
Change
00%
Bid41
Ask43.25
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume19
Intrest2737
Strike
125
125
Last Price35.65Sep 26, 2024
Change
00%
Bid45.95
Ask48.2
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume200
Intrest1887
Strike
130
130
Last Price56.32Jul 30, 2024
Change
00%
Bid50.95
Ask53.25
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest329
Strike
135
135
Last Price62.11Jul 18, 2024
Change
00%
Bid56
Ask58.3
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest464
Strike
140
140
Last Price-
Change
-
Bid61.05
Ask63.15
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest291
Strike
145
145
Last Price67.15Jul 02, 2024
Change
00%
Bid65.95
Ask68.3
volume0
Intrest0
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1010
Strike
150
150
Last Price56Jun 13, 2024
Change
00%
Bid70.95
Ask73.3
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Strike
155
155
Last Price60.73Jun 27, 2024
Change
00%
Bid76.05
Ask78.3
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest281
Strike
160
160
Last Price76.1Aug 21, 2024
Change
00%
Bid81.1
Ask83.15
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest860
Strike
165
165
Last Price-
Change
-
Bid86.1
Ask88.3
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest132
Strike
170
170
Last Price-
Change
-
Bid90.95
Ask92.9
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest349
Strike
175
175
Last Price-
Change
-
Bid95.95
Ask98.25
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest64
Strike
180
180
Last Price-
Change
-
Bid101.1
Ask102.7
volume0
Intrest0