Mercados españoles abiertos en 2 hrs 49 min

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,70+0,32 (+0,44%)
Al cierre: 04:00PM EDT
72,70 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE240726C000500002024-07-05 2:01PM EDT50.0025.3621.0025.000.00-93196.48%
NKE240726C000600002024-07-16 3:59PM EDT60.0012.9010.6014.700.00-24209.67%
NKE240726C000620002024-07-19 10:33AM EDT62.0010.459.0012.75-0.75-6.70%2287.30%
NKE240726C000640002024-07-19 9:58AM EDT64.008.457.0010.70+0.10+1.20%2070.70%
NKE240726C000650002024-07-18 3:53PM EDT65.007.605.759.650.00-813151.56%
NKE240726C000670002024-07-19 9:56AM EDT67.005.453.757.75-0.45-7.63%11132.47%
NKE240726C000680002024-07-19 3:31PM EDT68.004.652.786.75+0.05+1.09%761120.85%
NKE240726C000690002024-07-19 2:16PM EDT69.003.552.956.00-0.15-4.05%395064.55%
NKE240726C000700002024-07-19 3:58PM EDT70.002.942.923.05+0.19+6.91%22397338.09%
NKE240726C000710002024-07-19 3:39PM EDT71.002.002.092.16+0.26+14.94%7746433.06%
NKE240726C000720002024-07-19 4:00PM EDT72.001.421.421.50+0.12+9.23%1,81290133.01%
NKE240726C000730002024-07-19 3:59PM EDT73.000.900.870.90+0.06+7.14%4,1434,75730.66%
NKE240726C000740002024-07-19 3:59PM EDT74.000.530.510.540.00-2,0421,88331.15%
NKE240726C000750002024-07-19 3:59PM EDT75.000.310.300.320.00-5,95517,92332.23%
NKE240726C000760002024-07-19 3:59PM EDT76.000.190.180.20-0.01-5.00%5,4573,37334.18%
NKE240726C000770002024-07-19 3:59PM EDT77.000.120.120.14-0.01-7.69%1,2174,29537.11%
NKE240726C000780002024-07-19 3:59PM EDT78.000.100.080.100.00-9513,38739.84%
NKE240726C000790002024-07-19 3:50PM EDT79.000.160.050.09+0.09+128.57%7922,22744.14%
NKE240726C000800002024-07-19 3:55PM EDT80.000.060.050.06-0.01-14.29%9169,17345.70%
NKE240726C000810002024-07-19 3:59PM EDT81.000.040.030.050.00-33236348.83%
NKE240726C000820002024-07-19 3:40PM EDT82.000.040.020.040.00-2561,13751.56%
NKE240726C000830002024-07-19 3:38PM EDT83.000.030.020.040.00-1,1461,13353.52%
NKE240726C000840002024-07-19 3:40PM EDT84.000.030.020.04+0.01+50.00%51561157.42%
NKE240726C000850002024-07-19 3:39PM EDT85.000.020.020.030.00-1591,53860.16%
NKE240726C000860002024-07-19 3:04PM EDT86.000.010.010.03-0.01-50.00%183061.72%
NKE240726C000870002024-07-18 10:35AM EDT87.000.030.010.030.00-3063565.63%
NKE240726C000880002024-07-19 3:46PM EDT88.000.020.000.020.00-21,21264.06%
NKE240726C000890002024-07-19 3:45PM EDT89.000.010.000.20-0.01-50.00%3234091.80%
NKE240726C000900002024-07-19 3:58PM EDT90.000.010.010.020.00-1081873.44%
NKE240726C000910002024-07-18 11:27AM EDT91.000.010.000.010.00-131968.75%
NKE240726C000920002024-07-15 1:35PM EDT92.000.010.000.220.00-8149105.47%
NKE240726C000930002024-07-18 9:36AM EDT93.000.010.000.100.00-17896.88%
NKE240726C000940002024-07-19 2:20PM EDT94.000.010.000.02-0.01-50.00%124782.81%
NKE240726C000950002024-07-19 10:28AM EDT95.000.010.000.020.00-11,00285.94%
NKE240726C000960002024-07-19 2:33PM EDT96.000.010.000.010.00-128784.38%
NKE240726C000970002024-07-18 1:39PM EDT97.000.010.000.010.00-260384.38%
NKE240726C000980002024-07-15 2:29PM EDT98.000.010.000.010.00-4217887.50%
NKE240726C000990002024-07-15 1:52PM EDT99.000.020.000.020.00-11418296.88%
NKE240726C001000002024-07-17 9:30AM EDT100.000.010.000.010.00-111,13593.75%
NKE240726C001010002024-07-16 1:43PM EDT101.000.010.000.010.00-110696.88%
NKE240726C001020002024-07-15 9:54AM EDT102.000.050.000.010.00-123798.44%
NKE240726C001030002024-07-11 11:24AM EDT103.000.010.000.010.00-1117100.00%
NKE240726C001040002024-07-15 10:30AM EDT104.000.010.000.010.00-53672103.13%
NKE240726C001050002024-07-11 10:15AM EDT105.000.010.000.010.00-11220106.25%
NKE240726C001060002024-07-10 1:08PM EDT106.000.020.000.010.00-11931109.38%
NKE240726C001070002024-07-05 1:02PM EDT107.000.030.000.010.00-225112.50%
NKE240726C001100002024-07-17 3:54PM EDT110.000.010.000.010.00-41,245118.75%
NKE240726C001150002024-07-17 3:54PM EDT115.000.010.000.010.00-4324131.25%
NKE240726C001200002024-06-28 11:56AM EDT120.000.010.000.010.00-221505140.63%
NKE240726C001250002024-07-09 9:51AM EDT125.000.010.000.010.00-1196150.00%
NKE240726C001300002024-06-28 3:20PM EDT130.000.010.000.010.00-11162.50%
NKE240726C001350002024-06-28 3:59PM EDT135.000.010.000.010.00-11168.75%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE240726P000500002024-07-18 2:29PM EDT50.000.010.000.010.00-38112.50%
NKE240726P000550002024-07-10 9:55AM EDT55.000.010.000.750.00-135162.11%
NKE240726P000600002024-07-19 2:30PM EDT60.000.020.000.05+0.01+100.00%5044973.44%
NKE240726P000610002024-07-12 9:50AM EDT61.000.020.002.130.00--107154.88%
NKE240726P000620002024-07-15 9:31AM EDT62.000.050.000.510.00-110195.02%
NKE240726P000630002024-07-19 3:54PM EDT63.000.010.000.01-0.08-88.89%397850.00%
NKE240726P000640002024-07-19 3:42PM EDT64.000.020.010.02-0.03-60.00%72850.00%
NKE240726P000650002024-07-19 2:51PM EDT65.000.020.020.08-0.01-33.33%2331,09151.17%
NKE240726P000660002024-07-19 3:47PM EDT66.000.030.010.070.00-13112948.44%
NKE240726P000670002024-07-19 3:22PM EDT67.000.030.030.08-0.01-25.00%3914243.36%
NKE240726P000680002024-07-19 3:58PM EDT68.000.080.050.07+0.02+33.33%17442835.94%
NKE240726P000690002024-07-19 3:59PM EDT69.000.100.080.10-0.03-23.08%1,06161432.13%
NKE240726P000700002024-07-19 3:53PM EDT70.000.170.100.18-0.07-29.17%7332,82130.08%
NKE240726P000710002024-07-19 3:59PM EDT71.000.330.320.35-0.12-26.67%9401,36229.00%
NKE240726P000720002024-07-19 3:59PM EDT72.000.630.590.62-0.18-22.22%1,2692,58727.49%
NKE240726P000730002024-07-19 3:56PM EDT73.001.121.071.11-0.24-17.65%80899928.03%
NKE240726P000740002024-07-19 3:53PM EDT74.001.691.711.78-0.33-16.34%33375429.15%
NKE240726P000750002024-07-19 3:50PM EDT75.002.572.482.59-0.25-8.87%1052,41830.96%
NKE240726P000760002024-07-19 3:59PM EDT76.003.433.353.50+0.31+9.94%7551134.18%
NKE240726P000770002024-07-19 3:16PM EDT77.004.422.865.20+0.12+2.79%17426371.00%
NKE240726P000780002024-07-19 12:34PM EDT78.006.124.007.40+0.57+10.27%6311058.20%
NKE240726P000790002024-07-17 10:30AM EDT79.006.304.258.200.00-110122.75%
NKE240726P000800002024-07-19 1:57PM EDT80.007.676.009.40+0.72+10.36%232071.39%
NKE240726P000810002024-07-16 11:44AM EDT81.008.966.2510.400.00-152146.29%
NKE240726P000820002024-07-17 12:47PM EDT82.009.247.5011.350.00-2063.28%
NKE240726P000830002024-07-11 1:40PM EDT83.009.628.4012.300.00-1057.81%
NKE240726P000840002024-07-17 9:30AM EDT84.0011.209.3513.350.00-31262.11%
NKE240726P000850002024-07-19 9:39AM EDT85.0012.7010.4014.40+1.00+8.55%11474.61%
NKE240726P000860002024-07-12 9:31AM EDT86.0012.4511.3515.400.00-47075.20%
NKE240726P000870002024-07-03 9:49AM EDT87.0011.5012.2516.350.00-50188.48%
NKE240726P000880002024-07-05 11:18AM EDT88.0012.3013.5017.350.00-1291.21%
NKE240726P000890002024-07-03 9:47AM EDT89.0013.6014.5018.350.00-1095.51%
NKE240726P000900002024-07-19 10:02AM EDT90.0017.7015.3519.40+2.60+17.22%1191.41%
NKE240726P000910002024-07-03 12:07PM EDT91.0014.7516.1520.450.00-37050.00%
NKE240726P000920002024-07-01 3:15PM EDT92.0015.0017.5021.350.00-32107.81%
NKE240726P000930002024-07-02 2:44PM EDT93.0017.9519.0022.350.00-776138.67%
NKE240726P000940002024-07-11 2:36PM EDT94.0022.4019.4523.400.00-21115.82%
NKE240726P000950002024-07-19 10:28AM EDT95.0022.8120.1524.35+1.46+6.84%11237.35%
NKE240726P000960002024-06-28 12:40PM EDT96.0020.8021.2025.650.00-220123.44%
NKE240726P000970002024-06-27 11:32AM EDT97.005.4923.0026.650.00-10168.36%
NKE240726P000980002024-06-27 2:54PM EDT98.006.5023.1027.650.00-210121.09%
NKE240726P001000002024-07-02 9:44AM EDT100.0023.8125.1029.650.00-10127.73%
NKE240726P001010002024-07-03 9:41AM EDT101.0025.5027.0030.650.00-10185.55%
NKE240726P001020002024-07-19 10:38AM EDT102.0029.4627.1531.70+0.94+3.30%14144.92%
NKE240726P001030002024-07-11 3:35PM EDT103.0029.5428.1532.650.00--0143.36%
NKE240726P001040002024-06-20 10:51AM EDT104.009.7329.2533.650.00--0156.25%
NKE240726P001050002024-06-24 9:52AM EDT105.008.8330.0534.650.00-11135.94%
NKE240726P001100002024-06-28 9:45AM EDT110.0031.5035.0539.650.00-10150.78%
NKE240726P001150002024-06-12 10:44AM EDT115.0020.0039.3043.350.00--0277.44%