Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0646 -0,0016 (-0,15%) Petróleo Brent
93,64 +0,34 (+0,36%) Oro
1.944,60 +5,00 (+0,26%) Bitcoin EUR
24.924,12 -7,06 (-0,03%)
NIKE, Inc. (NKE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara22 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230922C00065000 | 2023-09-22 3:11PM EDT | 65.00 | 26.20 | 25.75 | 26.00 | -5.29 | -16.80% | 2 | 2 | 262.50% |
| NKE230922C00070000 | 2023-08-31 9:48AM EDT | 70.00 | 32.25 | 20.75 | 21.00 | 0.00 | - | 1 | 0 | 209.38% |
| NKE230922C00075000 | 2023-09-06 12:29PM EDT | 75.00 | 24.85 | 15.80 | 15.95 | 0.00 | - | 2 | 2 | 159.38% |
| NKE230922C00080000 | 2023-08-24 12:36PM EDT | 80.00 | 18.54 | 10.80 | 11.00 | 0.00 | - | 4 | 4 | 123.44% |
| NKE230922C00083000 | 2023-09-22 12:40PM EDT | 83.00 | 8.50 | 7.80 | 7.95 | -3.15 | -27.04% | 3 | 28 | 82.81% |
| NKE230922C00084000 | 2023-09-19 3:57PM EDT | 84.00 | 10.65 | 6.80 | 6.95 | 0.00 | - | 2 | 12 | 73.44% |
| NKE230922C00085000 | 2023-09-21 11:09AM EDT | 85.00 | 7.60 | 5.75 | 5.95 | 0.00 | - | 1 | 15 | 82.42% |
| NKE230922C00087000 | 2023-09-22 3:39PM EDT | 87.00 | 4.00 | 3.80 | 3.95 | -1.55 | -27.93% | 7 | 13 | 58.98% |
| NKE230922C00088000 | 2023-09-22 3:50PM EDT | 88.00 | 2.89 | 2.76 | 3.00 | -1.81 | -38.51% | 13 | 15 | 52.54% |
| NKE230922C00090000 | 2023-09-22 3:52PM EDT | 90.00 | 0.76 | 0.72 | 1.05 | -1.87 | -71.10% | 63 | 19 | 27.44% |
| NKE230922C00091000 | 2023-09-22 3:38PM EDT | 91.00 | 0.10 | 0.01 | 0.04 | -0.87 | -89.69% | 261 | 63 | 5.08% |
| NKE230922C00092000 | 2023-09-22 3:41PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 1,232 | 359 | 13.67% |
| NKE230922C00093000 | 2023-09-22 3:03PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 96 | 555 | 22.66% |
| NKE230922C00094000 | 2023-09-22 1:11PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 474 | 449 | 34.77% |
| NKE230922C00095000 | 2023-09-22 3:00PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,167 | 39.06% |
| NKE230922C00096000 | 2023-09-22 3:16PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 668 | 46.88% |
| NKE230922C00097000 | 2023-09-22 11:57AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,448 | 50.00% |
| NKE230922C00098000 | 2023-09-22 3:16PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,407 | 56.25% |
| NKE230922C00099000 | 2023-09-22 3:33PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,297 | 62.50% |
| NKE230922C00100000 | 2023-09-22 3:31PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,919 | 68.75% |
| NKE230922C00101000 | 2023-09-22 2:39PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 475 | 75.00% |
| NKE230922C00102000 | 2023-09-22 10:28AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 854 | 81.25% |
| NKE230922C00103000 | 2023-09-22 2:47PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,998 | 96.88% |
| NKE230922C00104000 | 2023-09-21 11:23AM EDT | 104.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 201 | 103.13% |
| NKE230922C00105000 | 2023-09-22 9:58AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 568 | 100.00% |
| NKE230922C00106000 | 2023-09-22 1:18PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,257 | 115.63% |
| NKE230922C00107000 | 2023-09-22 9:41AM EDT | 107.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 747 | 112.50% |
| NKE230922C00108000 | 2023-09-18 3:35PM EDT | 108.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 260 | 128.13% |
| NKE230922C00109000 | 2023-09-21 10:10AM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 192 | 134.38% |
| NKE230922C00110000 | 2023-09-19 11:13AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 845 | 131.25% |
| NKE230922C00111000 | 2023-09-19 2:05PM EDT | 111.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,421 | 143.75% |
| NKE230922C00112000 | 2023-09-22 9:41AM EDT | 112.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 300 | 150.00% |
| NKE230922C00113000 | 2023-09-21 3:41PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 894 | 143.75% |
| NKE230922C00114000 | 2023-09-13 1:42PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 996 | 150.00% |
| NKE230922C00115000 | 2023-09-20 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 906 | 156.25% |
| NKE230922C00116000 | 2023-09-13 10:11AM EDT | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 108 | 171.88% |
| NKE230922C00117000 | 2023-09-01 1:00PM EDT | 117.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 61 | 168.75% |
| NKE230922C00118000 | 2023-09-01 12:14PM EDT | 118.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 910 | 338 | 184.38% |
| NKE230922C00119000 | 2023-09-07 12:15PM EDT | 119.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 11 | 187.50% |
| NKE230922C00120000 | 2023-09-18 10:32AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 614 | 181.25% |
| NKE230922C00121000 | 2023-09-01 9:43AM EDT | 121.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 120 | 198.44% |
| NKE230922C00122000 | 2023-09-11 10:07AM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 206.25% |
| NKE230922C00123000 | 2023-08-16 9:34AM EDT | 123.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NKE230922C00125000 | 2023-09-22 3:32PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 20 | 218.75% |
| NKE230922C00130000 | 2023-09-14 1:15PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 243.75% |
| NKE230922C00135000 | 2023-08-08 1:10PM EDT | 135.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
Ventaspara22 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230922P00065000 | 2023-09-18 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| NKE230922P00070000 | 2023-08-23 11:59AM EDT | 70.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 16 | 16 | 187.50% |
| NKE230922P00075000 | 2023-09-14 9:53AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 75 | 143.75% |
| NKE230922P00080000 | 2023-09-13 10:48AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 93 | 98.44% |
| NKE230922P00083000 | 2023-09-19 12:15PM EDT | 83.00 | 0.01 | - | 0.01 | 0.00 | - | 10 | 13 | 73.44% |
| NKE230922P00084000 | 2023-09-14 11:30AM EDT | 84.00 | 0.01 | - | 0.02 | 0.00 | - | - | 4 | 70.31% |
| NKE230922P00085000 | 2023-09-21 3:50PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 302 | 50.00% |
| NKE230922P00086000 | 2023-09-21 3:53PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 147 | 1,322 | 52.34% |
| NKE230922P00087000 | 2023-09-21 10:14AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 51 | 38.28% |
| NKE230922P00088000 | 2023-09-22 9:51AM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 186 | 32.81% |
| NKE230922P00089000 | 2023-09-22 10:43AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 115 | 20.31% |
| NKE230922P00090000 | 2023-09-22 3:31PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 340 | 896 | 10.94% |
| NKE230922P00091000 | 2023-09-22 3:54PM EDT | 91.00 | 0.14 | 0.04 | 0.29 | -0.12 | -46.15% | 802 | 1,024 | 10.84% |
| NKE230922P00092000 | 2023-09-22 3:52PM EDT | 92.00 | 1.24 | 1.01 | 1.22 | +0.54 | +77.14% | 478 | 378 | 21.68% |
| NKE230922P00093000 | 2023-09-22 3:58PM EDT | 93.00 | 2.19 | 2.01 | 2.25 | +0.80 | +57.55% | 71 | 451 | 37.11% |
| NKE230922P00094000 | 2023-09-22 3:58PM EDT | 94.00 | 3.15 | 2.97 | 3.20 | +0.84 | +36.36% | 1,231 | 3,256 | 41.41% |
| NKE230922P00095000 | 2023-09-22 3:52PM EDT | 95.00 | 4.25 | 4.00 | 4.20 | +0.94 | +28.40% | 170 | 3,059 | 51.17% |
| NKE230922P00096000 | 2023-09-22 3:55PM EDT | 96.00 | 5.18 | 5.05 | 5.20 | +0.85 | +19.63% | 578 | 1,434 | 60.94% |
| NKE230922P00097000 | 2023-09-22 3:59PM EDT | 97.00 | 6.20 | 5.95 | 6.25 | +0.90 | +16.98% | 60 | 2,398 | 80.08% |
| NKE230922P00098000 | 2023-09-22 3:30PM EDT | 98.00 | 6.95 | 7.05 | 7.20 | +0.89 | +14.69% | 33 | 179 | 78.91% |
| NKE230922P00099000 | 2023-09-22 11:10AM EDT | 99.00 | 7.38 | 8.05 | 8.25 | +0.53 | +7.74% | 2 | 199 | 50.00% |
| NKE230922P00100000 | 2023-09-22 10:23AM EDT | 100.00 | 8.68 | 8.95 | 9.25 | +0.26 | +3.09% | 1 | 83 | 108.20% |
| NKE230922P00101000 | 2023-09-22 9:47AM EDT | 101.00 | 9.05 | 10.05 | 10.20 | +0.79 | +9.56% | 6 | 0 | 103.91% |
| NKE230922P00102000 | 2023-09-21 3:12PM EDT | 102.00 | 9.86 | 11.05 | 11.25 | 0.00 | - | 519 | 131 | 50.00% |
| NKE230922P00103000 | 2023-09-22 11:16AM EDT | 103.00 | 11.42 | 12.05 | 12.20 | +0.52 | +4.77% | 6 | 60 | 119.53% |
| NKE230922P00104000 | 2023-09-21 3:12PM EDT | 104.00 | 11.85 | 13.05 | 13.20 | 0.00 | - | 136 | 29 | 127.34% |
| NKE230922P00105000 | 2023-09-21 3:07PM EDT | 105.00 | 12.90 | 14.05 | 14.20 | 0.00 | - | 156 | 33 | 134.38% |
| NKE230922P00106000 | 2023-09-18 3:57PM EDT | 106.00 | 10.49 | 15.00 | 15.40 | 0.00 | - | 3 | 0 | 142.19% |
| NKE230922P00107000 | 2023-09-20 3:29PM EDT | 107.00 | 12.79 | 16.00 | 16.55 | 0.00 | - | 497 | 0 | 173.05% |
| NKE230922P00108000 | 2023-09-15 3:06PM EDT | 108.00 | 11.63 | 17.00 | 17.25 | 0.00 | - | 1 | 0 | 174.22% |
| NKE230922P00109000 | 2023-09-15 3:34PM EDT | 109.00 | 12.57 | 18.05 | 18.25 | 0.00 | - | 2 | 0 | 50.00% |
| NKE230922P00110000 | 2023-09-15 12:32PM EDT | 110.00 | 13.30 | 19.00 | 19.25 | 0.00 | - | 2 | 0 | 189.06% |
| NKE230922P00111000 | 2023-09-22 9:49AM EDT | 111.00 | 19.10 | 19.95 | 20.30 | +3.50 | +22.44% | 5 | 0 | 210.16% |
| NKE230922P00112000 | 2023-08-22 12:50PM EDT | 112.00 | 11.29 | 19.75 | 20.70 | 0.00 | - | 3 | 0 | 0.00% |
| NKE230922P00113000 | 2023-09-14 3:01PM EDT | 113.00 | 15.45 | 22.00 | 22.35 | 0.00 | - | 7 | 0 | 173.44% |
| NKE230922P00115000 | 2023-09-01 2:27PM EDT | 115.00 | 13.02 | 24.05 | 24.20 | 0.00 | - | 1 | 0 | 203.13% |
© 2023 Yahoo. Todos los derechos reservados.
