Mercados españoles cerrados
S&P 500
5.576,89 +22,76 (+0,41%) Nasdaq
17.519,23 +123,70 (+0,71%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1064 +0,0048 (+0,43%) Petróleo Brent
72,07 +1,46 (+2,07%) Bitcoin EUR
52.684,91 +599,82 (+1,15%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:52PM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241018C00040000 | 2024-07-30 10:17AM EDT | 40.00 | 34.40 | 42.10 | 44.60 | 0.00 | - | - | 1 | 255.52% |
| NKE241018C00042500 | 2024-07-02 9:30AM EDT | 42.50 | 34.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NKE241018C00045000 | 2024-08-13 12:23PM EDT | 45.00 | 32.51 | 33.55 | 33.85 | 0.00 | - | 4 | 5 | 100.68% |
| NKE241018C00050000 | 2024-08-22 11:27AM EDT | 50.00 | 34.19 | 28.45 | 28.90 | 0.00 | - | 2 | 4 | 82.72% |
| NKE241018C00055000 | 2024-08-30 9:30AM EDT | 55.00 | 28.69 | 23.70 | 23.90 | 0.00 | - | 1 | 5 | 72.95% |
| NKE241018C00060000 | 2024-09-04 10:20AM EDT | 60.00 | 20.45 | 18.85 | 19.45 | 0.00 | - | 1 | 271 | 67.92% |
| NKE241018C00065000 | 2024-09-03 2:28PM EDT | 65.00 | 17.26 | 14.15 | 14.60 | 0.00 | - | 15 | 189 | 56.64% |
| NKE241018C00067500 | 2024-09-11 9:57AM EDT | 67.50 | 11.10 | 11.85 | 12.00 | 0.00 | - | 1 | 36 | 50.66% |
| NKE241018C00070000 | 2024-09-12 9:46AM EDT | 70.00 | 9.80 | 9.80 | 9.85 | -0.10 | -1.01% | 1 | 1,048 | 47.46% |
| NKE241018C00072500 | 2024-09-11 3:22PM EDT | 72.50 | 7.63 | 7.80 | 7.90 | 0.00 | - | 4 | 219 | 45.36% |
| NKE241018C00075000 | 2024-09-12 1:43PM EDT | 75.00 | 6.00 | 6.05 | 6.10 | -0.20 | -3.23% | 5 | 7,063 | 43.10% |
| NKE241018C00077500 | 2024-09-12 2:19PM EDT | 77.50 | 4.60 | 4.55 | 4.65 | +0.05 | +1.10% | 34 | 1,384 | 42.41% |
| NKE241018C00080000 | 2024-09-12 1:54PM EDT | 80.00 | 3.45 | 3.35 | 3.40 | -0.07 | -1.99% | 224 | 11,577 | 41.38% |
| NKE241018C00082500 | 2024-09-12 2:04PM EDT | 82.50 | 2.37 | 2.38 | 2.43 | -0.11 | -4.44% | 914 | 6,860 | 40.85% |
| NKE241018C00085000 | 2024-09-12 2:20PM EDT | 85.00 | 1.64 | 1.63 | 1.68 | -0.07 | -4.09% | 216 | 9,666 | 40.36% |
| NKE241018C00087500 | 2024-09-12 1:52PM EDT | 87.50 | 1.13 | 1.10 | 1.11 | -0.02 | -1.74% | 86 | 4,933 | 39.75% |
| NKE241018C00090000 | 2024-09-12 2:15PM EDT | 90.00 | 0.72 | 0.72 | 0.74 | -0.03 | -4.00% | 245 | 7,721 | 39.75% |
| NKE241018C00092500 | 2024-09-12 1:11PM EDT | 92.50 | 0.45 | 0.47 | 0.50 | -0.02 | -4.26% | 39 | 3,871 | 40.16% |
| NKE241018C00095000 | 2024-09-12 11:36AM EDT | 95.00 | 0.30 | 0.30 | 0.32 | -0.03 | -9.09% | 8 | 2,905 | 40.14% |
| NKE241018C00097500 | 2024-09-12 12:44PM EDT | 97.50 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 3 | 4,224 | 40.53% |
| NKE241018C00100000 | 2024-09-12 11:53AM EDT | 100.00 | 0.12 | 0.10 | 0.19 | -0.03 | -20.00% | 14 | 5,093 | 43.36% |
| NKE241018C00105000 | 2024-09-12 1:25PM EDT | 105.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 20 | 2,716 | 42.77% |
| NKE241018C00110000 | 2024-09-12 11:44AM EDT | 110.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 45 | 1,645 | 46.29% |
| NKE241018C00115000 | 2024-09-11 3:55PM EDT | 115.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 35 | 1,005 | 50.00% |
| NKE241018C00120000 | 2024-09-05 10:48AM EDT | 120.00 | 0.17 | 0.01 | 0.09 | 0.00 | - | 10 | 1,044 | 56.25% |
| NKE241018C00125000 | 2024-08-30 12:22PM EDT | 125.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 200 | 978 | 58.20% |
| NKE241018C00130000 | 2024-09-03 3:58PM EDT | 130.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 3 | 415 | 68.95% |
| NKE241018C00135000 | 2024-08-05 9:30AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 881 | 25.00% |
| NKE241018C00140000 | 2024-09-05 10:16AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 101 | 62.50% |
| NKE241018C00145000 | 2024-09-12 10:50AM EDT | 145.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 233 | 71.09% |
| NKE241018C00150000 | 2024-07-23 2:23PM EDT | 150.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 2 | 312 | 65.63% |
| NKE241018C00155000 | 2024-09-03 11:05AM EDT | 155.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 276 | 85.55% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241018P00040000 | 2024-07-10 11:18AM EDT | 40.00 | 0.15 | 0.01 | 1.31 | 0.00 | - | 1 | 16 | 137.99% |
| NKE241018P00042500 | 2024-08-09 11:44AM EDT | 42.50 | 0.05 | 0.00 | 1.51 | 0.00 | - | 2 | 42 | 131.30% |
| NKE241018P00045000 | 2024-09-11 12:43PM EDT | 45.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 5 | 318 | 76.17% |
| NKE241018P00047500 | 2024-09-11 9:30AM EDT | 47.50 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 105 | 73.24% |
| NKE241018P00050000 | 2024-09-10 1:57PM EDT | 50.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 5 | 418 | 63.09% |
| NKE241018P00055000 | 2024-09-12 11:58AM EDT | 55.00 | 0.10 | 0.06 | 0.14 | -0.01 | -9.09% | 1 | 311 | 55.76% |
| NKE241018P00060000 | 2024-09-12 12:49PM EDT | 60.00 | 0.22 | 0.10 | 0.27 | +0.02 | +10.00% | 6 | 3,457 | 52.64% |
| NKE241018P00065000 | 2024-09-12 2:13PM EDT | 65.00 | 0.44 | 0.41 | 0.43 | -0.03 | -6.38% | 376 | 4,804 | 44.24% |
| NKE241018P00067500 | 2024-09-12 12:52PM EDT | 67.50 | 0.67 | 0.64 | 0.67 | -0.03 | -4.29% | 11 | 802 | 42.53% |
| NKE241018P00070000 | 2024-09-12 1:55PM EDT | 70.00 | 1.00 | 1.00 | 1.03 | -0.01 | -0.99% | 80 | 7,466 | 40.97% |
| NKE241018P00072500 | 2024-09-12 2:17PM EDT | 72.50 | 1.55 | 1.50 | 1.56 | -0.08 | -4.91% | 27 | 12,891 | 39.67% |
| NKE241018P00075000 | 2024-09-12 2:21PM EDT | 75.00 | 2.29 | 2.29 | 2.30 | -0.13 | -5.37% | 986 | 9,619 | 38.53% |
| NKE241018P00077500 | 2024-09-12 2:19PM EDT | 77.50 | 3.32 | 3.30 | 3.35 | -0.15 | -4.31% | 171 | 1,512 | 38.15% |
| NKE241018P00080000 | 2024-09-12 2:11PM EDT | 80.00 | 4.60 | 4.55 | 4.60 | +0.01 | +0.22% | 56 | 6,923 | 37.16% |
| NKE241018P00082500 | 2024-09-12 1:38PM EDT | 82.50 | 6.21 | 6.05 | 6.20 | -0.09 | -1.43% | 12 | 3,518 | 37.11% |
| NKE241018P00085000 | 2024-09-12 12:46PM EDT | 85.00 | 7.90 | 7.85 | 7.95 | -0.25 | -3.00% | 16 | 7,055 | 36.16% |
| NKE241018P00087500 | 2024-09-12 10:13AM EDT | 87.50 | 10.40 | 9.80 | 9.90 | +0.29 | +2.87% | 1 | 945 | 34.91% |
| NKE241018P00090000 | 2024-09-12 10:37AM EDT | 90.00 | 12.30 | 11.95 | 12.10 | -0.04 | -0.32% | 7 | 4,089 | 34.96% |
| NKE241018P00092500 | 2024-09-10 11:27AM EDT | 92.50 | 14.48 | 14.20 | 14.35 | 0.00 | - | 1 | 1,472 | 33.35% |
| NKE241018P00095000 | 2024-09-12 10:37AM EDT | 95.00 | 16.95 | 16.55 | 16.70 | -0.80 | -4.51% | 1 | 642 | 30.86% |
| NKE241018P00097500 | 2024-09-09 2:28PM EDT | 97.50 | 18.00 | 19.05 | 19.25 | 0.00 | - | 17 | 173 | 37.11% |
| NKE241018P00100000 | 2024-09-05 12:15PM EDT | 100.00 | 19.65 | 21.55 | 21.70 | 0.00 | - | 2 | 3 | 37.50% |
| NKE241018P00105000 | 2024-09-11 10:14AM EDT | 105.00 | 27.91 | 25.70 | 26.70 | 0.00 | - | 3 | 0 | 43.75% |
| NKE241018P00110000 | 2024-08-13 9:35AM EDT | 110.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241018P00115000 | 2024-07-10 1:14PM EDT | 115.00 | 43.12 | 40.00 | 41.70 | 0.00 | - | 1 | 0 | 136.62% |
| NKE241018P00120000 | 2024-03-27 10:10AM EDT | 120.00 | 27.30 | 24.75 | 25.85 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241018P00125000 | 2024-06-07 10:55AM EDT | 125.00 | 27.85 | 48.60 | 50.15 | 0.00 | - | 5 | 0 | 132.01% |
| NKE241018P00130000 | 2024-02-13 11:40AM EDT | 130.00 | 26.00 | 29.50 | 30.65 | 0.00 | - | - | 2 | 0.00% |
| NKE241018P00145000 | 2024-06-20 9:30AM EDT | 145.00 | 50.75 | 70.30 | 74.25 | 0.00 | - | - | 0 | 197.68% |
© 2024 Yahoo. Todos los derechos reservados.