Mercados españoles cerrados en 30 mins

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,28+1,28 (+1,39%)
A partir del 11:00AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE240419C000450002023-10-19 1:26PM EDT45.0059.8060.9561.750.00-131,087.40%
NKE240419C000475002023-11-29 11:12AM EDT47.5063.3060.5062.350.00-2111,143.85%
NKE240419C000500002023-10-24 10:19AM EDT50.0055.7558.0558.850.00-371,061.04%
NKE240419C000550002023-12-04 12:16PM EDT55.0060.0046.4050.100.00-40747.22%
NKE240419C000600002024-02-16 3:44PM EDT60.0043.6038.0042.350.00-114551.76%
NKE240419C000650002024-02-29 12:04PM EDT65.0039.9727.8531.000.00-117247.85%
NKE240419C000700002024-02-20 1:15PM EDT70.0034.2030.5033.300.00-24121479.15%
NKE240419C000750002024-04-10 3:10PM EDT75.0014.1016.9519.600.00-10236178.03%
NKE240419C000800002024-04-15 10:11AM EDT80.0013.3113.0015.00+1.26+10.46%1449114.40%
NKE240419C000825002024-04-05 10:47AM EDT82.507.4510.3512.450.00-118293.16%
NKE240419C000840002024-04-10 10:00AM EDT84.005.807.9011.100.00--162.50%
NKE240419C000850002024-04-12 11:28AM EDT85.007.307.7510.100.00-139677.73%
NKE240419C000860002024-04-11 12:30PM EDT86.005.775.958.150.00-1679.30%
NKE240419C000870002024-04-15 9:33AM EDT87.006.625.857.00+1.47+28.54%815266.89%
NKE240419C000875002024-04-15 9:41AM EDT87.505.935.706.25+1.40+30.91%243354.30%
NKE240419C000880002024-04-12 3:39PM EDT88.005.484.905.65+1.62+41.97%114147.07%
NKE240419C000890002024-04-15 10:08AM EDT89.004.384.154.50+1.08+32.73%261,23634.47%
NKE240419C000900002024-04-15 10:35AM EDT90.003.553.453.55+1.05+42.00%742,71230.52%
NKE240419C000910002024-04-15 10:41AM EDT91.002.582.532.63+0.76+41.76%732,74426.71%
NKE240419C000920002024-04-15 10:42AM EDT92.001.851.831.92+0.64+52.89%2022,94527.10%
NKE240419C000925002024-04-15 10:44AM EDT92.501.531.531.57+0.56+56.00%2362,49026.27%
NKE240419C000930002024-04-15 10:44AM EDT93.001.251.221.25+0.51+85.00%4111,93125.44%
NKE240419C000940002024-04-15 10:45AM EDT94.000.710.730.77+0.26+59.09%2,0193,43025.00%
NKE240419C000950002024-04-15 10:41AM EDT95.000.360.360.41+0.11+44.00%8744,59824.02%
NKE240419C000960002024-04-15 10:37AM EDT96.000.210.170.21+0.08+61.54%38697623.93%
NKE240419C000970002024-04-15 10:33AM EDT97.000.100.080.10+0.02+25.00%14893024.02%
NKE240419C000975002024-04-15 10:36AM EDT97.500.070.060.08-0.01-12.50%1582,13225.00%
NKE240419C000980002024-04-15 10:09AM EDT98.000.050.050.05-0.02-28.57%15087924.81%
NKE240419C000990002024-04-15 9:39AM EDT99.000.020.030.04-0.03-60.00%2576427.74%
NKE240419C001000002024-04-15 10:30AM EDT100.000.030.020.03-0.01-25.00%5228,10530.08%
NKE240419C001010002024-04-15 9:43AM EDT101.000.010.010.04-0.02-66.67%61,83135.16%
NKE240419C001020002024-04-15 10:39AM EDT102.000.020.010.030.00-5422,31737.11%
NKE240419C001030002024-04-15 9:52AM EDT103.000.020.010.030.00-1327040.23%
NKE240419C001040002024-04-12 11:00AM EDT104.000.020.000.030.00-231243.75%
NKE240419C001050002024-04-15 9:38AM EDT105.000.010.000.02-0.01-50.00%376,74044.53%
NKE240419C001060002024-04-11 2:01PM EDT106.000.030.000.030.00-317650.00%
NKE240419C001070002024-04-15 9:46AM EDT107.000.010.010.030.00-2179250.39%
NKE240419C001080002024-04-11 12:02PM EDT108.000.010.000.030.00-252851.56%
NKE240419C001090002024-04-12 9:30AM EDT109.000.030.000.010.00-178351.56%
NKE240419C001100002024-04-15 10:30AM EDT110.000.020.000.02+0.01+100.00%99,82654.69%
NKE240419C001110002024-04-03 9:51AM EDT111.000.020.000.030.00-117459.38%
NKE240419C001120002024-04-09 10:45AM EDT112.000.010.000.020.00-229559.38%
NKE240419C001130002024-03-28 1:25PM EDT113.000.040.000.030.00-1021565.63%
NKE240419C001140002024-04-03 12:59PM EDT114.000.030.000.050.00-155171.88%
NKE240419C001150002024-04-15 9:30AM EDT115.000.010.000.010.00-113,37562.50%
NKE240419C001200002024-04-15 9:49AM EDT120.000.010.000.010.00-15,70575.00%
NKE240419C001250002024-04-09 11:14AM EDT125.000.010.000.010.00-12,68284.38%
NKE240419C001300002024-04-05 9:30AM EDT130.000.010.000.010.00-42,75193.75%
NKE240419C001350002024-04-08 3:37PM EDT135.000.010.000.030.00-21,374115.63%
NKE240419C001400002024-04-04 2:35PM EDT140.000.010.000.010.00-2415112.50%
NKE240419C001450002024-03-21 10:31AM EDT145.000.040.000.450.00-108403189.45%
NKE240419C001500002024-03-22 9:30AM EDT150.000.020.000.020.00-3162139.06%
NKE240419C001550002024-03-12 12:08PM EDT155.000.020.000.090.00-1123171.88%
NKE240419C001600002024-03-21 11:51AM EDT160.000.020.000.010.00-3602146.88%
NKE240419C001650002024-03-21 11:51AM EDT165.000.010.000.010.00-333156.25%
NKE240419C001700002024-03-06 10:55AM EDT170.000.030.000.090.00-2032198.44%
NKE240419C001750002024-03-04 11:45AM EDT175.000.030.000.090.00-30236207.03%
NKE240419C001800002024-04-09 10:13AM EDT180.000.010.000.090.00-12214.84%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE240419P000450002024-03-26 10:40AM EDT45.000.050.000.050.00-123237.50%
NKE240419P000475002023-09-27 9:48AM EDT47.500.200.060.140.00-20262.50%
NKE240419P000500002023-11-24 12:47PM EDT50.000.040.000.160.00-15236.72%
NKE240419P000550002024-03-01 4:35PM EDT55.000.020.000.090.00-116189.06%
NKE240419P000600002024-04-02 11:37AM EDT60.000.050.000.090.00-143160.94%
NKE240419P000650002024-04-04 10:50AM EDT65.000.010.000.090.00-5562134.38%
NKE240419P000700002024-04-04 11:45AM EDT70.000.010.000.010.00-271284.38%
NKE240419P000750002024-04-12 3:41PM EDT75.000.010.000.030.00-2021,39275.00%
NKE240419P000770002024-04-12 9:30AM EDT77.000.010.000.010.00-21659.38%
NKE240419P000780002024-04-12 9:30AM EDT78.000.010.000.010.00-210256.25%
NKE240419P000800002024-04-15 9:30AM EDT80.000.040.000.03+0.01+33.33%202,35654.69%
NKE240419P000810002024-04-12 9:57AM EDT81.000.030.000.020.00-2021052.34%
NKE240419P000825002024-04-12 10:19AM EDT82.500.030.010.040.00-649351.56%
NKE240419P000840002024-04-11 2:19PM EDT84.000.050.020.040.00--5144.92%
NKE240419P000850002024-04-15 10:38AM EDT85.000.030.030.04-0.04-57.14%1935,65240.63%
NKE240419P000860002024-04-15 9:57AM EDT86.000.040.030.06-0.04-50.00%782,30138.87%
NKE240419P000870002024-04-15 10:34AM EDT87.000.050.050.06-0.06-54.55%202,08034.18%
NKE240419P000875002024-04-15 10:36AM EDT87.500.060.050.08-0.09-60.00%322,66933.79%
NKE240419P000880002024-04-15 10:19AM EDT88.000.070.070.09-0.10-58.82%811,70632.23%
NKE240419P000890002024-04-15 10:38AM EDT89.000.100.110.13-0.19-65.52%1435,49329.69%
NKE240419P000900002024-04-15 10:38AM EDT90.000.170.170.20-0.27-61.36%34512,07427.64%
NKE240419P000910002024-04-15 10:38AM EDT91.000.330.310.34-0.40-54.79%2832,66626.32%
NKE240419P000920002024-04-15 10:38AM EDT92.000.550.550.61-0.58-51.33%4842,18226.27%
NKE240419P000930002024-04-15 10:44AM EDT93.000.900.930.97-0.79-46.75%5131,25425.39%
NKE240419P000940002024-04-15 10:44AM EDT94.001.401.411.43-1.08-43.55%1,5791,17823.54%
NKE240419P000950002024-04-15 10:00AM EDT95.001.922.052.17-1.38-41.82%442,84525.05%
NKE240419P000960002024-04-15 9:56AM EDT96.002.972.802.97-0.86-22.45%52225.39%
NKE240419P000970002024-04-10 3:46PM EDT97.006.053.104.400.00-95445.41%
NKE240419P000975002024-04-12 3:17PM EDT97.505.753.554.950.00-335350.15%
NKE240419P000980002024-04-11 3:05PM EDT98.006.404.504.900.00-1005733.11%
NKE240419P000990002024-04-11 3:51PM EDT99.006.813.957.250.00-48182.67%
NKE240419P001000002024-04-15 9:47AM EDT100.007.006.357.35-0.70-9.09%2295061.91%
NKE240419P001010002024-04-12 12:31PM EDT101.008.516.108.900.00-11285.55%
NKE240419P001020002024-04-03 3:15PM EDT102.0011.506.9510.200.00-10100.49%
NKE240419P001030002024-04-11 1:48PM EDT103.0010.998.6011.150.00-1053.91%
NKE240419P001040002024-03-22 9:35AM EDT104.0010.989.2012.000.00-20106.01%
NKE240419P001050002024-04-12 2:49PM EDT105.0013.2010.0013.150.00-3,3801,512116.31%
NKE240419P001060002024-03-22 2:23PM EDT106.0010.8611.0014.650.00-5060.94%
NKE240419P001070002024-03-22 3:27PM EDT107.0012.4212.4515.150.00-49061.52%
NKE240419P001080002024-04-04 3:34PM EDT108.0019.6013.3516.200.00-540060.94%
NKE240419P001090002024-04-08 1:30PM EDT109.0019.0914.0517.200.00-20139.01%
NKE240419P001100002024-04-12 2:40PM EDT110.0018.2015.2017.900.00-1,250274133.30%
NKE240419P001110002024-03-25 11:28AM EDT111.0017.3015.9519.200.00-10148.88%
NKE240419P001120002024-04-04 3:41PM EDT112.0023.2517.7020.200.00-24094.34%
NKE240419P001130002024-04-05 12:16PM EDT113.0023.3419.0521.200.00-10110.45%
NKE240419P001140002024-03-26 3:34PM EDT114.0021.2419.0522.000.00-40155.47%
NKE240419P001150002024-04-12 2:47PM EDT115.0023.1020.8023.600.00-830100122.66%
NKE240419P001200002024-03-26 2:39PM EDT120.0025.8524.9028.150.00-41186.91%
NKE240419P001250002024-03-21 3:56PM EDT125.0024.0529.9533.100.00-200204.59%
NKE240419P001300002023-12-27 4:11PM EDT130.0022.9226.1028.600.00-100.00%
NKE240419P001350002023-12-21 2:39PM EDT135.0015.2532.0035.400.00-2600.00%
NKE240419P001400002023-12-20 4:56PM EDT140.0019.6037.0540.250.00-4800.00%
NKE240419P001450002023-12-21 11:26AM EDT145.0023.5542.0045.250.00-400.00%
NKE240419P001550002023-12-19 10:37AM EDT155.0032.4053.6554.850.00--00.00%