Mercados españoles cerrados en 7 hrs 22 min
IBEX 35
10.621,10 -143,90 (-1,34%) Euro Stoxx 50
4.896,67 -39,90 (-0,81%) Dólar/Euro
1,0655 +0,0009 (+0,09%) Petróleo Brent
87,81 +0,70 (+0,80%) Oro
2.400,70 +2,70 (+0,11%) Bitcoin EUR
60.826,26 +3.302,20 (+5,74%)
NIKE, Inc. (NKE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240419C00045000 | 2023-10-19 1:26PM EDT | 45.00 | 59.80 | 60.95 | 61.75 | 0.00 | - | 1 | 3 | 2,198.44% |
| NKE240419C00047500 | 2023-11-29 11:12AM EDT | 47.50 | 63.30 | 60.50 | 62.35 | 0.00 | - | 2 | 11 | 2,337.89% |
| NKE240419C00050000 | 2023-10-24 10:19AM EDT | 50.00 | 55.75 | 58.05 | 58.85 | 0.00 | - | 3 | 7 | 2,166.80% |
| NKE240419C00055000 | 2023-12-04 12:16PM EDT | 55.00 | 60.00 | 46.40 | 50.10 | 0.00 | - | 4 | 0 | 1,481.25% |
| NKE240419C00060000 | 2024-02-16 3:44PM EDT | 60.00 | 43.60 | 38.00 | 42.35 | 0.00 | - | 1 | 14 | 1,046.09% |
| NKE240419C00065000 | 2024-02-29 12:04PM EDT | 65.00 | 39.97 | 27.85 | 31.00 | 0.00 | - | 1 | 17 | 416.41% |
| NKE240419C00070000 | 2024-02-20 1:15PM EDT | 70.00 | 34.20 | 30.50 | 33.30 | 0.00 | - | 24 | 121 | 930.08% |
| NKE240419C00075000 | 2024-04-10 3:10PM EDT | 75.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE240419C00080000 | 2024-04-18 9:55AM EDT | 80.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240419C00082500 | 2024-04-05 10:47AM EDT | 82.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240419C00084000 | 2024-04-10 10:00AM EDT | 84.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NKE240419C00085000 | 2024-04-18 2:46PM EDT | 85.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NKE240419C00086000 | 2024-04-11 12:30PM EDT | 86.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240419C00087000 | 2024-04-16 3:49PM EDT | 87.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NKE240419C00087500 | 2024-04-17 1:13PM EDT | 87.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240419C00088000 | 2024-04-18 1:43PM EDT | 88.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240419C00089000 | 2024-04-18 3:06PM EDT | 89.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NKE240419C00090000 | 2024-04-18 3:21PM EDT | 90.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NKE240419C00091000 | 2024-04-18 3:52PM EDT | 91.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NKE240419C00092000 | 2024-04-18 3:54PM EDT | 92.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| NKE240419C00092500 | 2024-04-18 3:55PM EDT | 92.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NKE240419C00093000 | 2024-04-18 3:56PM EDT | 93.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| NKE240419C00094000 | 2024-04-18 3:57PM EDT | 94.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
| NKE240419C00095000 | 2024-04-18 3:59PM EDT | 95.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2,549 | 0 | 0.00% |
| NKE240419C00096000 | 2024-04-18 3:59PM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11,482 | 0 | 1.56% |
| NKE240419C00097000 | 2024-04-18 3:59PM EDT | 97.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,560 | 0 | 6.25% |
| NKE240419C00097500 | 2024-04-18 3:59PM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| NKE240419C00098000 | 2024-04-18 3:58PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
| NKE240419C00099000 | 2024-04-18 3:36PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| NKE240419C00100000 | 2024-04-18 3:59PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 25.00% |
| NKE240419C00101000 | 2024-04-18 1:25PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NKE240419C00102000 | 2024-04-18 1:07PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| NKE240419C00103000 | 2024-04-16 9:39AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NKE240419C00104000 | 2024-04-17 3:51PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NKE240419C00105000 | 2024-04-18 3:34PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NKE240419C00106000 | 2024-04-11 2:01PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE240419C00107000 | 2024-04-18 9:30AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240419C00108000 | 2024-04-17 1:26PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240419C00109000 | 2024-04-17 1:07PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240419C00110000 | 2024-04-18 3:22PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240419C00111000 | 2024-04-17 9:56AM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240419C00112000 | 2024-04-18 9:30AM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240419C00113000 | 2024-03-28 1:25PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NKE240419C00114000 | 2024-04-03 12:59PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240419C00115000 | 2024-04-18 10:39AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 50.00% |
| NKE240419C00120000 | 2024-04-18 1:43PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NKE240419C00125000 | 2024-04-09 11:14AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240419C00130000 | 2024-04-15 1:12PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NKE240419C00135000 | 2024-04-15 10:47AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240419C00140000 | 2024-04-04 2:35PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240419C00145000 | 2024-03-21 10:31AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| NKE240419C00150000 | 2024-03-22 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE240419C00155000 | 2024-03-12 12:08PM EDT | 155.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 123 | 365.63% |
| NKE240419C00160000 | 2024-03-21 11:51AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE240419C00165000 | 2024-03-21 11:51AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NKE240419C00170000 | 2024-03-06 10:55AM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 20 | 32 | 426.56% |
| NKE240419C00175000 | 2024-03-04 11:45AM EDT | 175.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 30 | 236 | 443.75% |
| NKE240419C00180000 | 2024-04-15 11:51AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240419P00045000 | 2024-03-26 10:40AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240419P00047500 | 2023-09-27 9:48AM EDT | 47.50 | 0.20 | 0.06 | 0.14 | 0.00 | - | 2 | 0 | 606.25% |
| NKE240419P00050000 | 2023-11-24 12:47PM EDT | 50.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 548.44% |
| NKE240419P00055000 | 2024-03-01 4:35PM EDT | 55.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 16 | 440.63% |
| NKE240419P00060000 | 2024-04-02 11:37AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240419P00065000 | 2024-04-04 10:50AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NKE240419P00070000 | 2024-04-04 11:45AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240419P00075000 | 2024-04-16 9:59AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NKE240419P00077000 | 2024-04-12 9:30AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240419P00078000 | 2024-04-12 9:30AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240419P00080000 | 2024-04-18 2:32PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE240419P00081000 | 2024-04-16 9:30AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NKE240419P00082500 | 2024-04-18 11:23AM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NKE240419P00084000 | 2024-04-11 2:19PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NKE240419P00085000 | 2024-04-18 3:08PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NKE240419P00086000 | 2024-04-18 3:07PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 50.00% |
| NKE240419P00087000 | 2024-04-18 2:47PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NKE240419P00087500 | 2024-04-18 3:07PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| NKE240419P00088000 | 2024-04-18 3:23PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NKE240419P00089000 | 2024-04-18 3:57PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| NKE240419P00090000 | 2024-04-18 3:55PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| NKE240419P00091000 | 2024-04-18 3:48PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| NKE240419P00092000 | 2024-04-18 3:42PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| NKE240419P00092500 | 2024-04-18 3:56PM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| NKE240419P00093000 | 2024-04-18 3:54PM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| NKE240419P00094000 | 2024-04-18 3:47PM EDT | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 12.50% |
| NKE240419P00095000 | 2024-04-18 3:59PM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 6.25% |
| NKE240419P00096000 | 2024-04-18 3:59PM EDT | 96.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NKE240419P00097000 | 2024-04-18 3:54PM EDT | 97.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NKE240419P00097500 | 2024-04-18 12:49PM EDT | 97.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240419P00098000 | 2024-04-17 3:44PM EDT | 98.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NKE240419P00099000 | 2024-04-17 1:05PM EDT | 99.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240419P00100000 | 2024-04-18 2:21PM EDT | 100.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 0.00% |
| NKE240419P00101000 | 2024-04-17 2:14PM EDT | 101.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NKE240419P00102000 | 2024-04-03 3:15PM EDT | 102.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240419P00103000 | 2024-04-11 1:48PM EDT | 103.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240419P00104000 | 2024-03-22 9:35AM EDT | 104.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240419P00105000 | 2024-04-18 3:04PM EDT | 105.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4,255 | 0 | 0.00% |
| NKE240419P00106000 | 2024-03-22 2:23PM EDT | 106.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NKE240419P00107000 | 2024-03-22 3:27PM EDT | 107.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NKE240419P00108000 | 2024-04-04 3:34PM EDT | 108.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| NKE240419P00109000 | 2024-04-08 1:30PM EDT | 109.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240419P00110000 | 2024-04-18 3:04PM EDT | 110.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1,470 | 0 | 0.00% |
| NKE240419P00111000 | 2024-03-25 11:28AM EDT | 111.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240419P00112000 | 2024-04-17 3:16PM EDT | 112.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240419P00113000 | 2024-04-05 12:16PM EDT | 113.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240419P00114000 | 2024-03-26 3:34PM EDT | 114.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240419P00115000 | 2024-04-18 3:04PM EDT | 115.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| NKE240419P00120000 | 2024-04-17 3:31PM EDT | 120.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240419P00125000 | 2024-03-21 3:56PM EDT | 125.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NKE240419P00130000 | 2023-12-27 4:11PM EDT | 130.00 | 22.92 | 26.10 | 28.60 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240419P00135000 | 2023-12-21 2:39PM EDT | 135.00 | 15.25 | 32.00 | 35.40 | 0.00 | - | 26 | 0 | 0.00% |
| NKE240419P00140000 | 2023-12-20 4:56PM EDT | 140.00 | 19.60 | 37.05 | 40.25 | 0.00 | - | 48 | 0 | 0.00% |
| NKE240419P00145000 | 2023-12-21 11:26AM EDT | 145.00 | 23.55 | 42.00 | 45.25 | 0.00 | - | 4 | 0 | 0.00% |
| NKE240419P00155000 | 2023-12-19 10:37AM EDT | 155.00 | 32.40 | 53.65 | 54.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.