Mercados españoles cerrados
S&P 500
5.652,09 +17,51 (+0,31%) Nasdaq
17.723,32 +95,26 (+0,54%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1132 +0,0015 (+0,13%) Petróleo Brent
73,19 -0,51 (-0,69%) Bitcoin EUR
54.284,25 +20,23 (+0,04%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:32PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920C00040000 | 2024-09-17 1:32PM EDT | 40.00 | 40.50 | 40.75 | 41.95 | 0.00 | - | 5 | 5 | 471.88% |
| NKE240920C00042500 | 2024-09-06 11:16AM EDT | 42.50 | 37.35 | 38.30 | 39.05 | 0.00 | - | 10 | 10 | 323.44% |
| NKE240920C00045000 | 2024-07-10 3:33PM EDT | 45.00 | 26.00 | 28.25 | 29.75 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240920C00050000 | 2024-09-10 3:04PM EDT | 50.00 | 28.10 | 31.15 | 33.00 | 0.00 | - | 6 | 8 | 359.38% |
| NKE240920C00055000 | 2024-08-30 1:35PM EDT | 55.00 | 27.35 | 25.70 | 26.30 | 0.00 | - | 20 | 2 | 0.00% |
| NKE240920C00060000 | 2024-09-12 1:46PM EDT | 60.00 | 18.50 | 20.60 | 21.15 | 0.00 | - | 5 | 39 | 0.00% |
| NKE240920C00065000 | 2024-09-12 10:43AM EDT | 65.00 | 13.18 | 15.85 | 16.15 | 0.00 | - | 1 | 20 | 0.00% |
| NKE240920C00067500 | 2024-08-21 10:18AM EDT | 67.50 | 16.02 | 13.70 | 13.90 | 0.00 | - | 1 | 1 | 0.00% |
| NKE240920C00069000 | 2024-09-18 10:36AM EDT | 69.00 | 11.60 | 12.00 | 12.70 | +3.20 | +38.10% | 1 | 1 | 120.70% |
| NKE240920C00070000 | 2024-09-18 1:03PM EDT | 70.00 | 11.30 | 11.20 | 11.60 | +1.20 | +11.88% | 13 | 176 | 99.61% |
| NKE240920C00072000 | 2024-09-16 10:45AM EDT | 72.00 | 7.11 | 8.90 | 9.10 | 0.00 | - | 8 | 6 | 0.00% |
| NKE240920C00072500 | 2024-09-18 2:01PM EDT | 72.50 | 9.15 | 8.15 | 8.85 | +1.63 | +21.68% | 11 | 38 | 0.00% |
| NKE240920C00073000 | 2024-09-18 12:41PM EDT | 73.00 | 8.07 | 7.80 | 8.20 | +1.97 | +32.30% | 3 | 7 | 0.00% |
| NKE240920C00074000 | 2024-09-17 3:53PM EDT | 74.00 | 6.65 | 6.55 | 7.25 | 0.00 | - | 1 | 19 | 0.00% |
| NKE240920C00075000 | 2024-09-18 2:07PM EDT | 75.00 | 6.42 | 6.15 | 6.30 | +0.74 | +13.03% | 106 | 1,567 | 0.00% |
| NKE240920C00076000 | 2024-09-18 11:14AM EDT | 76.00 | 5.02 | 5.10 | 5.30 | +0.27 | +5.68% | 19 | 167 | 0.00% |
| NKE240920C00077000 | 2024-09-18 1:45PM EDT | 77.00 | 4.00 | 3.95 | 4.15 | +0.33 | +8.99% | 10 | 967 | 0.00% |
| NKE240920C00077500 | 2024-09-18 2:47PM EDT | 77.50 | 4.00 | 3.75 | 3.90 | +0.67 | +20.12% | 16 | 3,012 | 0.00% |
| NKE240920C00078000 | 2024-09-18 2:15PM EDT | 78.00 | 3.20 | 3.10 | 3.25 | +0.38 | +13.48% | 47 | 1,669 | 0.00% |
| NKE240920C00079000 | 2024-09-18 2:54PM EDT | 79.00 | 2.75 | 2.18 | 2.46 | +0.67 | +32.21% | 82 | 774 | 0.00% |
| NKE240920C00080000 | 2024-09-18 2:57PM EDT | 80.00 | 1.79 | 1.41 | 1.59 | +0.51 | +39.84% | 606 | 20,262 | 19.92% |
| NKE240920C00081000 | 2024-09-18 2:57PM EDT | 81.00 | 1.06 | 0.75 | 0.89 | +0.31 | +41.33% | 811 | 3,412 | 21.34% |
| NKE240920C00082000 | 2024-09-18 2:55PM EDT | 82.00 | 0.56 | 0.23 | 0.44 | +0.16 | +40.00% | 545 | 2,889 | 22.75% |
| NKE240920C00082500 | 2024-09-18 2:50PM EDT | 82.50 | 0.36 | 0.23 | 0.36 | +0.10 | +38.46% | 1,593 | 10,417 | 25.88% |
| NKE240920C00083000 | 2024-09-18 2:42PM EDT | 83.00 | 0.24 | 0.17 | 0.21 | +0.05 | +26.32% | 298 | 1,556 | 24.71% |
| NKE240920C00084000 | 2024-09-18 2:55PM EDT | 84.00 | 0.10 | 0.07 | 0.08 | +0.01 | +11.11% | 293 | 2,614 | 25.20% |
| NKE240920C00085000 | 2024-09-18 2:52PM EDT | 85.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 665 | 16,265 | 29.10% |
| NKE240920C00086000 | 2024-09-18 2:56PM EDT | 86.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 468 | 1,851 | 32.03% |
| NKE240920C00087000 | 2024-09-18 2:54PM EDT | 87.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 61 | 2,932 | 35.16% |
| NKE240920C00087500 | 2024-09-18 2:15PM EDT | 87.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 328 | 9,107 | 37.89% |
| NKE240920C00088000 | 2024-09-18 1:36PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 18 | 890 | 42.97% |
| NKE240920C00089000 | 2024-09-16 9:42AM EDT | 89.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1,000 | 1,982 | 69.92% |
| NKE240920C00090000 | 2024-09-18 2:32PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 944 | 14,504 | 46.09% |
| NKE240920C00091000 | 2024-09-18 11:26AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 1,142 | 50.00% |
| NKE240920C00092500 | 2024-09-18 12:55PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,095 | 53.13% |
| NKE240920C00093000 | 2024-09-09 11:51AM EDT | 93.00 | 0.01 | - | 2.13 | 0.00 | - | - | 1 | 199.71% |
| NKE240920C00095000 | 2024-09-18 2:32PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 8,333 | 62.50% |
| NKE240920C00097500 | 2024-09-17 10:20AM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,725 | 71.88% |
| NKE240920C00100000 | 2024-09-17 10:21AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30,906 | 81.25% |
| NKE240920C00105000 | 2024-09-17 11:50AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,871 | 96.88% |
| NKE240920C00110000 | 2024-09-17 3:51PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 7,911 | 112.50% |
| NKE240920C00115000 | 2024-09-18 11:31AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 3,228 | 128.13% |
| NKE240920C00120000 | 2024-09-18 12:40PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,971 | 143.75% |
| NKE240920C00125000 | 2024-09-16 10:18AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,924 | 156.25% |
| NKE240920C00130000 | 2024-08-27 12:05PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,391 | 168.75% |
| NKE240920C00135000 | 2024-08-19 2:21PM EDT | 135.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 21 | 1,064 | 286.33% |
| NKE240920C00140000 | 2024-09-04 11:44AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,984 | 193.75% |
| NKE240920C00145000 | 2024-08-21 3:25PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 709 | 215.63% |
| NKE240920C00150000 | 2024-09-04 12:04PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 594 | 212.50% |
| NKE240920C00155000 | 2024-08-16 12:47PM EDT | 155.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 2,286 | 276.56% |
| NKE240920C00160000 | 2024-09-17 9:45AM EDT | 160.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 241 | 360.94% |
| NKE240920C00165000 | 2024-07-02 1:13PM EDT | 165.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 347 | 318.75% |
| NKE240920C00170000 | 2024-07-12 3:38PM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 236 | 309.38% |
| NKE240920C00175000 | 2024-06-20 11:23AM EDT | 175.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 40 | 104 | 323.44% |
| NKE240920C00180000 | 2024-07-01 2:39PM EDT | 180.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 18 | 424 | 329.69% |
| NKE240920C00185000 | 2024-08-27 1:15PM EDT | 185.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 118 | 335.94% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920P00040000 | 2024-08-16 10:29AM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 18 | 326.56% |
| NKE240920P00042500 | 2024-08-05 1:28PM EDT | 42.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 300.00% |
| NKE240920P00045000 | 2024-08-13 1:10PM EDT | 45.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 261 | 359.77% |
| NKE240920P00047500 | 2024-08-13 11:31AM EDT | 47.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 232 | 332.03% |
| NKE240920P00050000 | 2024-09-04 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 544 | 181.25% |
| NKE240920P00055000 | 2024-08-28 2:01PM EDT | 55.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 30 | 1,376 | 220.70% |
| NKE240920P00060000 | 2024-09-16 3:13PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,963 | 128.13% |
| NKE240920P00065000 | 2024-09-18 2:28PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 5,643 | 96.88% |
| NKE240920P00067500 | 2024-09-18 2:22PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,767 | 75.00% |
| NKE240920P00069000 | 2024-09-16 10:29AM EDT | 69.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 200 | 210 | 90.63% |
| NKE240920P00070000 | 2024-09-18 2:33PM EDT | 70.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 191 | 18,961 | 78.13% |
| NKE240920P00071000 | 2024-09-17 9:48AM EDT | 71.00 | 0.02 | 0.01 | 2.13 | 0.00 | - | 2 | 1,023 | 163.28% |
| NKE240920P00072000 | 2024-09-17 9:45AM EDT | 72.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 100 | 67.97% |
| NKE240920P00072500 | 2024-09-18 9:45AM EDT | 72.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 4,669 | 56.25% |
| NKE240920P00073000 | 2024-09-18 12:34PM EDT | 73.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 525 | 53.13% |
| NKE240920P00074000 | 2024-09-18 10:07AM EDT | 74.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 1,099 | 52.34% |
| NKE240920P00075000 | 2024-09-18 1:58PM EDT | 75.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 151 | 16,407 | 46.09% |
| NKE240920P00076000 | 2024-09-18 2:50PM EDT | 76.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 102 | 484 | 39.84% |
| NKE240920P00077000 | 2024-09-18 2:54PM EDT | 77.00 | 0.04 | 0.03 | 0.05 | -0.03 | -50.00% | 174 | 2,548 | 36.91% |
| NKE240920P00077500 | 2024-09-18 2:33PM EDT | 77.50 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 68 | 2,889 | 34.77% |
| NKE240920P00078000 | 2024-09-18 2:57PM EDT | 78.00 | 0.05 | 0.06 | 0.08 | -0.08 | -61.54% | 105 | 4,934 | 33.20% |
| NKE240920P00079000 | 2024-09-18 2:43PM EDT | 79.00 | 0.12 | 0.11 | 0.30 | -0.19 | -61.29% | 183 | 1,555 | 38.97% |
| NKE240920P00080000 | 2024-09-18 2:58PM EDT | 80.00 | 0.24 | 0.32 | 0.35 | -0.35 | -59.32% | 1,371 | 8,752 | 30.86% |
| NKE240920P00081000 | 2024-09-18 2:55PM EDT | 81.00 | 0.55 | 0.63 | 1.06 | -0.54 | -49.54% | 552 | 618 | 43.60% |
| NKE240920P00082000 | 2024-09-18 3:00PM EDT | 82.00 | 1.25 | 1.18 | 1.43 | -0.49 | -28.16% | 56 | 839 | 38.77% |
| NKE240920P00082500 | 2024-09-18 2:42PM EDT | 82.50 | 1.36 | 1.47 | 1.81 | -0.69 | -33.66% | 190 | 3,634 | 41.41% |
| NKE240920P00083000 | 2024-09-18 2:28PM EDT | 83.00 | 1.91 | 1.87 | 2.13 | -0.67 | -25.97% | 32 | 1,344 | 40.82% |
| NKE240920P00084000 | 2024-09-18 2:39PM EDT | 84.00 | 2.46 | 2.74 | 3.00 | -1.09 | -30.70% | 3 | 625 | 46.19% |
| NKE240920P00085000 | 2024-09-17 1:15PM EDT | 85.00 | 4.70 | 3.95 | 4.15 | 0.00 | - | 3 | 4,233 | 58.01% |
| NKE240920P00086000 | 2024-09-06 9:32AM EDT | 86.00 | 4.96 | 4.40 | 4.70 | 0.00 | - | 3 | 3 | 46.78% |
| NKE240920P00087000 | 2024-09-12 3:42PM EDT | 87.00 | 8.45 | 5.75 | 6.10 | 0.00 | - | 72 | 13 | 68.75% |
| NKE240920P00087500 | 2024-09-17 2:30PM EDT | 87.50 | 7.20 | 6.35 | 6.50 | 0.00 | - | 200 | 315 | 72.75% |
| NKE240920P00088000 | 2024-09-04 12:46PM EDT | 88.00 | 6.30 | 6.55 | 7.05 | -1.00 | -13.70% | 1 | 0 | 68.46% |
| NKE240920P00089000 | 2024-09-12 3:30PM EDT | 89.00 | 10.53 | 7.65 | 7.95 | 0.00 | - | 12 | 5 | 75.49% |
| NKE240920P00090000 | 2024-09-18 10:36AM EDT | 90.00 | 9.45 | 8.90 | 9.15 | -0.08 | -0.84% | 403 | 238 | 97.66% |
| NKE240920P00091000 | 2024-08-28 11:04AM EDT | 91.00 | 7.20 | 8.80 | 10.45 | 0.00 | - | 1 | 3 | 70.70% |
| NKE240920P00092500 | 2024-09-18 10:36AM EDT | 92.50 | 10.80 | 11.35 | 11.65 | -1.15 | -9.62% | 12 | 528 | 113.67% |
| NKE240920P00095000 | 2024-09-17 3:27PM EDT | 95.00 | 14.45 | 13.75 | 14.15 | 0.00 | - | 149 | 10 | 126.37% |
| NKE240920P00097500 | 2024-09-17 3:49PM EDT | 97.50 | 16.90 | 15.80 | 16.25 | 0.00 | - | 144 | 20 | 122.46% |
| NKE240920P00100000 | 2024-09-17 3:28PM EDT | 100.00 | 19.45 | 18.50 | 19.00 | 0.00 | - | 545 | 192 | 135.74% |
| NKE240920P00105000 | 2024-09-17 2:30PM EDT | 105.00 | 24.70 | 22.65 | 24.55 | 0.00 | - | 50 | 4 | 132.81% |
| NKE240920P00110000 | 2024-09-05 3:44PM EDT | 110.00 | 29.10 | 26.65 | 30.45 | 0.00 | - | 3 | 4 | 131.25% |
| NKE240920P00115000 | 2024-07-18 3:37PM EDT | 115.00 | 42.19 | 30.00 | 32.95 | 0.00 | - | 2 | 3 | 0.00% |
| NKE240920P00120000 | 2024-09-05 3:44PM EDT | 120.00 | 39.12 | 37.15 | 40.40 | 0.00 | - | 3 | 0 | 228.52% |
| NKE240920P00125000 | 2024-09-05 3:44PM EDT | 125.00 | 44.26 | 42.60 | 45.40 | 0.00 | - | 1 | 1 | 278.71% |
| NKE240920P00130000 | 2024-09-17 2:30PM EDT | 130.00 | 49.75 | 47.00 | 50.20 | 0.00 | - | 100 | 185 | 221.88% |
| NKE240920P00135000 | 2024-06-27 3:41PM EDT | 135.00 | 40.67 | 60.45 | 64.30 | 0.00 | - | 20 | 0 | 738.28% |
| NKE240920P00140000 | 2023-12-21 10:37AM EDT | 140.00 | 20.20 | 36.00 | 40.25 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00145000 | 2024-05-20 1:07PM EDT | 145.00 | 53.90 | 48.35 | 52.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE240920P00150000 | 2023-12-20 4:44PM EDT | 150.00 | 29.15 | 46.00 | 50.30 | 0.00 | - | 36 | 0 | 0.00% |
| NKE240920P00155000 | 2023-12-21 10:37AM EDT | 155.00 | 32.70 | 51.00 | 55.40 | 0.00 | - | 3 | 0 | 0.00% |
| NKE240920P00160000 | 2024-05-23 9:30AM EDT | 160.00 | 68.09 | 60.90 | 65.05 | 0.00 | - | 73 | 0 | 0.00% |
| NKE240920P00165000 | 2023-12-22 3:45PM EDT | 165.00 | 56.96 | 62.15 | 64.95 | 0.00 | - | 78 | 0 | 0.00% |
| NKE240920P00185000 | 2024-06-28 12:54PM EDT | 185.00 | 110.10 | 110.45 | 114.40 | 0.00 | - | 7 | 0 | 941.99% |
© 2024 Yahoo. Todos los derechos reservados.