Mercados españoles cerrados

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,19-0,34 (-0,36%)
Al cierre: 04:00PM EDT
94,19 0,00 (0,00%)
Después del cierre: 04:31PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE240426C000810002024-04-11 1:09PM EDT81.0013.4012.2014.00+2.30+20.72%11116.70%
NKE240426C000820002024-04-18 9:51AM EDT82.0013.1011.5013.500.00-8983.98%
NKE240426C000840002024-04-11 2:56PM EDT84.008.269.1512.300.00-1184.38%
NKE240426C000850002024-04-15 10:50AM EDT85.007.108.309.700.00-4676.95%
NKE240426C000860002024-04-22 9:56AM EDT86.008.257.659.90-1.65-16.67%2273.83%
NKE240426C000870002024-04-15 11:28AM EDT87.006.995.707.500.00-11455.27%
NKE240426C000880002024-04-22 3:46PM EDT88.006.565.258.15-1.54-19.01%87657.86%
NKE240426C000890002024-04-22 1:59PM EDT89.005.894.206.25-0.49-7.68%917569.24%
NKE240426C000900002024-04-22 3:38PM EDT90.004.504.004.45-0.25-5.26%1715035.25%
NKE240426C000910002024-04-22 2:24PM EDT91.003.973.353.50-0.41-9.36%1862931.06%
NKE240426C000920002024-04-22 3:42PM EDT92.002.742.442.59-0.32-10.46%2854027.30%
NKE240426C000930002024-04-22 1:54PM EDT93.001.901.701.78-0.26-12.04%64857924.76%
NKE240426C000940002024-04-22 3:58PM EDT94.001.131.081.11-0.39-25.66%22484223.05%
NKE240426C000950002024-04-22 3:58PM EDT95.000.660.600.64-0.39-37.14%1,5572,57322.46%
NKE240426C000960002024-04-22 3:59PM EDT96.000.320.300.32-0.28-46.67%1,8151,90921.78%
NKE240426C000970002024-04-22 3:54PM EDT97.000.150.130.15-0.21-58.33%6421,00721.78%
NKE240426C000980002024-04-22 3:56PM EDT98.000.080.070.08-0.12-60.00%3341,89722.95%
NKE240426C000990002024-04-22 3:41PM EDT99.000.050.030.04-0.04-44.44%12465223.83%
NKE240426C001000002024-04-22 3:29PM EDT100.000.030.020.03-0.04-57.14%2071,35626.37%
NKE240426C001010002024-04-19 2:11PM EDT101.000.050.010.040.00-1525231.45%
NKE240426C001020002024-04-22 3:23PM EDT102.000.020.010.03-0.02-50.00%829033.59%
NKE240426C001030002024-04-19 3:27PM EDT103.000.020.000.010.00-613232.03%
NKE240426C001040002024-04-22 12:50PM EDT104.000.010.000.12-0.04-80.00%714151.07%
NKE240426C001050002024-04-19 12:55PM EDT105.000.050.000.020.00-597441.41%
NKE240426C001060002024-04-18 10:24AM EDT106.000.040.000.010.00-1023140.63%
NKE240426C001070002024-04-18 3:04PM EDT107.000.030.000.030.00-10022250.00%
NKE240426C001080002024-04-15 9:52AM EDT108.000.020.000.010.00-1412146.09%
NKE240426C001090002024-04-15 1:45PM EDT109.000.020.000.750.00-48088.48%
NKE240426C001100002024-04-19 10:01AM EDT110.000.020.000.010.00-220351.56%
NKE240426C001110002024-04-15 9:56AM EDT111.000.020.000.750.00-21996.48%
NKE240426C001120002024-04-22 2:21PM EDT112.000.020.000.20-0.01-33.33%112477.34%
NKE240426C001130002024-04-11 11:40AM EDT113.000.750.000.010.00-32556.25%
NKE240426C001140002024-03-22 12:46PM EDT114.000.050.001.260.00-21122.46%
NKE240426C001150002024-04-15 9:53AM EDT115.000.040.000.350.00-38495.90%
NKE240426C001200002024-03-28 12:52PM EDT120.000.080.000.110.00-532393.75%
NKE240426C001250002024-04-15 9:53AM EDT125.000.040.000.010.00-111281.25%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE240426P000600002024-04-17 10:45AM EDT60.000.010.000.040.00--50148.44%
NKE240426P000750002024-04-22 9:45AM EDT75.000.020.000.01+0.01+100.00%6723768.75%
NKE240426P000770002024-04-22 10:27AM EDT77.000.020.000.050.00-19774.22%
NKE240426P000780002024-04-17 10:11AM EDT78.000.040.000.050.00-908769.53%
NKE240426P000790002024-04-18 3:03PM EDT79.000.020.000.060.00-2565467.19%
NKE240426P000800002024-04-18 3:02PM EDT80.000.030.000.020.00-7120654.69%
NKE240426P000810002024-04-17 10:24AM EDT81.000.040.000.060.00-1466258.59%
NKE240426P000820002024-04-19 10:53AM EDT82.000.020.000.030.00-103450.00%
NKE240426P000830002024-04-22 1:50PM EDT83.000.010.010.020.00-2408847.66%
NKE240426P000840002024-04-22 9:35AM EDT84.000.030.010.020.00-11013443.75%
NKE240426P000850002024-04-22 2:46PM EDT85.000.010.010.03-0.02-66.67%1415,44542.19%
NKE240426P000860002024-04-22 2:55PM EDT86.000.010.020.07-0.03-75.00%346243.75%
NKE240426P000870002024-04-19 3:31PM EDT87.000.030.010.040.00-241,48635.55%
NKE240426P000880002024-04-22 2:16PM EDT88.000.020.030.15-0.03-60.00%1,1545,81840.72%
NKE240426P000890002024-04-22 3:04PM EDT89.000.050.020.11-0.03-37.50%1,0741,57332.91%
NKE240426P000900002024-04-22 3:54PM EDT90.000.070.070.09-0.06-46.15%1661,03326.47%
NKE240426P000910002024-04-22 3:54PM EDT91.000.140.110.15-0.06-30.00%66386924.61%
NKE240426P000920002024-04-22 3:44PM EDT92.000.210.220.26-0.14-40.00%27193422.85%
NKE240426P000930002024-04-22 3:58PM EDT93.000.430.450.48-0.16-27.12%1,0111,01621.97%
NKE240426P000940002024-04-22 3:57PM EDT94.000.770.800.84-0.11-12.50%38074421.19%
NKE240426P000950002024-04-22 3:51PM EDT95.001.221.321.36-0.07-5.43%31157020.31%
NKE240426P000960002024-04-22 2:21PM EDT96.001.582.002.09-0.12-7.06%5019520.61%
NKE240426P000970002024-04-22 12:16PM EDT97.003.002.813.65+0.30+11.11%105343.21%
NKE240426P000980002024-04-22 12:48PM EDT98.003.802.924.50+0.97+34.28%41245.90%
NKE240426P000990002024-04-19 10:23AM EDT99.003.253.605.950.00-57765.23%
NKE240426P001000002024-04-19 9:42AM EDT100.005.604.006.85+0.98+26.92%101468.90%
NKE240426P001010002024-04-18 3:16PM EDT101.005.515.607.850.00-1175.10%
NKE240426P001020002024-04-01 2:59PM EDT102.009.507.358.350.00-2063.97%
NKE240426P001030002024-04-10 3:46PM EDT103.0013.756.959.450.00-60072.95%
NKE240426P001040002024-03-26 3:29PM EDT104.0011.389.3010.500.00-2279.98%
NKE240426P001050002024-04-08 10:45AM EDT105.0015.0710.5011.750.00-1068.16%
NKE240426P001060002024-03-21 11:16AM EDT106.007.299.1013.350.00-210119.19%
NKE240426P001070002024-03-22 9:33AM EDT107.0013.9410.0014.500.00-10129.30%
NKE240426P001100002024-03-19 11:05AM EDT110.0012.0012.2516.250.00-5096.19%
NKE240426P001110002024-04-17 2:14PM EDT111.0015.6515.4017.450.00-280110.45%
NKE240426P001120002024-03-21 9:55AM EDT112.0011.8215.0019.500.00-10155.08%
NKE240426P001140002024-03-27 10:07AM EDT114.0020.7517.6520.850.00-10140.82%
NKE240426P001400002024-03-21 2:23PM EDT140.0038.5043.0047.200.00--0251.86%