Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.194,46 +183,59 (+0,34%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241220C00040000 | 2024-08-26 9:30AM EDT | 40.00 | 44.00 | 38.55 | 40.60 | 0.00 | - | 1 | 1 | 82.62% |
| NKE241220C00045000 | 2024-08-13 10:33AM EDT | 45.00 | 32.25 | 33.15 | 34.70 | 0.00 | - | 1 | 13 | 73.44% |
| NKE241220C00047500 | 2024-07-11 11:13AM EDT | 47.50 | 26.85 | 25.50 | 29.40 | 0.00 | - | 4 | 0 | 0.00% |
| NKE241220C00050000 | 2024-08-23 2:04PM EDT | 50.00 | 34.30 | 28.70 | 30.45 | 0.00 | - | 2 | 53 | 59.03% |
| NKE241220C00055000 | 2024-09-06 12:29PM EDT | 55.00 | 26.36 | 24.75 | 25.05 | 0.00 | - | 1 | 19 | 54.76% |
| NKE241220C00060000 | 2024-09-12 2:54PM EDT | 60.00 | 19.70 | 19.85 | 20.35 | 0.00 | - | 2 | 109 | 50.34% |
| NKE241220C00065000 | 2024-09-12 12:58PM EDT | 65.00 | 15.25 | 15.75 | 15.90 | 0.00 | - | 1 | 428 | 45.14% |
| NKE241220C00067500 | 2024-09-13 1:46PM EDT | 67.50 | 13.70 | 13.65 | 13.80 | -1.62 | -10.57% | 5 | 32 | 42.98% |
| NKE241220C00070000 | 2024-09-12 3:50PM EDT | 70.00 | 11.40 | 11.65 | 11.90 | 0.00 | - | 14 | 843 | 41.76% |
| NKE241220C00072500 | 2024-09-13 9:41AM EDT | 72.50 | 9.65 | 10.00 | 10.10 | +0.10 | +1.05% | 6 | 145 | 40.44% |
| NKE241220C00075000 | 2024-09-13 2:10PM EDT | 75.00 | 8.55 | 8.35 | 8.50 | +0.45 | +5.56% | 2 | 4,953 | 39.60% |
| NKE241220C00077500 | 2024-09-13 11:42AM EDT | 77.50 | 7.00 | 6.45 | 7.05 | +0.25 | +3.70% | 4 | 547 | 38.79% |
| NKE241220C00080000 | 2024-09-13 3:29PM EDT | 80.00 | 5.70 | 5.65 | 5.80 | +0.20 | +3.64% | 107 | 3,367 | 38.28% |
| NKE241220C00082500 | 2024-09-13 3:09PM EDT | 82.50 | 4.60 | 4.60 | 4.65 | +0.20 | +4.55% | 48 | 4,450 | 37.44% |
| NKE241220C00085000 | 2024-09-13 3:51PM EDT | 85.00 | 3.70 | 3.65 | 3.75 | +0.20 | +5.71% | 46 | 4,322 | 37.22% |
| NKE241220C00087500 | 2024-09-13 3:50PM EDT | 87.50 | 2.90 | 2.92 | 2.95 | +0.22 | +8.21% | 371 | 1,569 | 36.73% |
| NKE241220C00090000 | 2024-09-13 2:50PM EDT | 90.00 | 2.29 | 2.18 | 2.32 | +0.11 | +5.05% | 21 | 2,414 | 36.51% |
| NKE241220C00092500 | 2024-09-13 2:08PM EDT | 92.50 | 1.80 | 1.62 | 1.97 | +0.12 | +7.14% | 34 | 5,779 | 37.63% |
| NKE241220C00095000 | 2024-09-13 3:46PM EDT | 95.00 | 1.35 | 1.07 | 1.38 | +0.09 | +7.14% | 395 | 2,389 | 36.06% |
| NKE241220C00097500 | 2024-09-13 3:29PM EDT | 97.50 | 1.10 | 0.85 | 1.06 | +0.14 | +14.58% | 4 | 1,220 | 35.99% |
| NKE241220C00100000 | 2024-09-13 3:27PM EDT | 100.00 | 0.80 | 0.79 | 0.82 | +0.05 | +6.67% | 76 | 3,879 | 36.06% |
| NKE241220C00105000 | 2024-09-12 3:50PM EDT | 105.00 | 0.51 | 0.44 | 0.49 | +0.09 | +21.43% | 3 | 1,331 | 36.35% |
| NKE241220C00110000 | 2024-09-13 3:48PM EDT | 110.00 | 0.29 | 0.26 | 0.30 | +0.08 | +38.10% | 15 | 2,614 | 36.87% |
| NKE241220C00115000 | 2024-09-13 10:40AM EDT | 115.00 | 0.19 | 0.16 | 0.30 | +0.02 | +11.76% | 3 | 1,476 | 40.67% |
| NKE241220C00120000 | 2024-09-12 2:53PM EDT | 120.00 | 0.11 | 0.09 | 0.22 | 0.00 | - | 5 | 1,355 | 41.99% |
| NKE241220C00125000 | 2024-09-13 10:23AM EDT | 125.00 | 0.12 | 0.04 | 0.12 | +0.04 | +50.00% | 4 | 1,789 | 41.21% |
| NKE241220C00130000 | 2024-09-12 2:51PM EDT | 130.00 | 0.06 | 0.03 | 0.14 | 0.00 | - | 1 | 1,846 | 45.12% |
| NKE241220C00135000 | 2024-09-09 11:17AM EDT | 135.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 1 | 314 | 47.36% |
| NKE241220C00140000 | 2024-09-04 9:30AM EDT | 140.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 449 | 44.34% |
| NKE241220C00145000 | 2024-09-06 9:49AM EDT | 145.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 5 | 291 | 53.13% |
| NKE241220C00150000 | 2024-09-04 12:07PM EDT | 150.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 3 | 973 | 52.44% |
| NKE241220C00155000 | 2024-08-15 3:06PM EDT | 155.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 2 | 86 | 59.86% |
| NKE241220C00160000 | 2024-08-01 1:19PM EDT | 160.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 16 | 277 | 56.45% |
| NKE241220C00165000 | 2024-09-10 2:51PM EDT | 165.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 856 | 50.00% |
| NKE241220C00170000 | 2024-07-05 1:06PM EDT | 170.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 60 | 129 | 89.40% |
| NKE241220C00175000 | 2024-08-13 1:09PM EDT | 175.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 344 | 59.96% |
| NKE241220C00180000 | 2024-08-12 9:47AM EDT | 180.00 | 0.03 | 0.01 | 1.11 | 0.00 | - | 2 | 59 | 83.59% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241220P00040000 | 2024-08-14 10:43AM EDT | 40.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 2 | 11 | 85.35% |
| NKE241220P00042500 | 2024-09-11 11:41AM EDT | 42.50 | 0.06 | 0.02 | 0.20 | 0.00 | - | 2 | 87 | 57.03% |
| NKE241220P00045000 | 2024-09-13 10:59AM EDT | 45.00 | 0.09 | 0.03 | 0.30 | 0.00 | - | 3 | 441 | 55.66% |
| NKE241220P00047500 | 2024-09-13 11:08AM EDT | 47.50 | 0.20 | 0.05 | 0.19 | 0.00 | - | 2 | 153 | 52.15% |
| NKE241220P00050000 | 2024-09-13 10:07AM EDT | 50.00 | 0.20 | 0.11 | 0.20 | -0.05 | -20.00% | 2 | 1,240 | 47.95% |
| NKE241220P00055000 | 2024-09-12 10:30AM EDT | 55.00 | 0.33 | 0.16 | 0.55 | -0.08 | -19.51% | 2 | 1,069 | 48.49% |
| NKE241220P00060000 | 2024-09-12 3:10PM EDT | 60.00 | 0.60 | 0.46 | 0.93 | -0.06 | -9.09% | 4 | 3,055 | 44.95% |
| NKE241220P00065000 | 2024-09-13 11:20AM EDT | 65.00 | 1.23 | 1.06 | 1.17 | -0.06 | -4.65% | 9 | 4,670 | 37.77% |
| NKE241220P00067500 | 2024-09-12 9:38AM EDT | 67.50 | 1.63 | 1.54 | 1.59 | -0.06 | -3.55% | 25 | 599 | 36.76% |
| NKE241220P00070000 | 2024-09-13 3:50PM EDT | 70.00 | 2.14 | 2.08 | 2.14 | -0.13 | -5.73% | 107 | 6,676 | 35.89% |
| NKE241220P00072500 | 2024-09-13 10:41AM EDT | 72.50 | 2.80 | 1.97 | 2.85 | -0.21 | -6.98% | 3 | 1,507 | 35.22% |
| NKE241220P00075000 | 2024-09-13 12:17PM EDT | 75.00 | 3.74 | 3.65 | 3.75 | -0.16 | -4.10% | 16 | 10,138 | 34.77% |
| NKE241220P00077500 | 2024-09-13 3:53PM EDT | 77.50 | 4.74 | 4.65 | 4.80 | -0.21 | -4.24% | 22 | 1,114 | 34.19% |
| NKE241220P00080000 | 2024-09-13 3:22PM EDT | 80.00 | 6.00 | 5.90 | 6.00 | -0.25 | -4.00% | 871 | 5,525 | 33.46% |
| NKE241220P00082500 | 2024-09-13 10:09AM EDT | 82.50 | 7.40 | 7.30 | 7.40 | -0.27 | -3.52% | 10 | 2,039 | 32.87% |
| NKE241220P00085000 | 2024-09-12 9:52AM EDT | 85.00 | 8.85 | 8.85 | 9.00 | -0.65 | -6.84% | 2 | 5,190 | 32.47% |
| NKE241220P00087500 | 2024-09-13 11:04AM EDT | 87.50 | 10.63 | 8.85 | 10.70 | -0.67 | -5.93% | 6 | 982 | 31.64% |
| NKE241220P00090000 | 2024-09-13 3:21PM EDT | 90.00 | 12.60 | 12.15 | 12.60 | -0.83 | -6.18% | 55 | 2,385 | 31.14% |
| NKE241220P00092500 | 2024-09-06 10:55AM EDT | 92.50 | 13.05 | 14.25 | 14.60 | 0.00 | - | 153 | 1,490 | 30.35% |
| NKE241220P00095000 | 2024-09-11 9:58AM EDT | 95.00 | 18.00 | 16.60 | 16.75 | 0.00 | - | 1 | 1,793 | 29.83% |
| NKE241220P00097500 | 2024-09-06 1:13PM EDT | 97.50 | 17.30 | 17.90 | 18.95 | 0.00 | - | 26 | 663 | 28.69% |
| NKE241220P00100000 | 2024-09-10 2:05PM EDT | 100.00 | 22.17 | 20.95 | 21.25 | 0.00 | - | 1 | 127 | 27.59% |
| NKE241220P00105000 | 2024-09-11 10:29AM EDT | 105.00 | 28.00 | 24.45 | 28.00 | 0.00 | - | 1 | 9 | 53.71% |
| NKE241220P00110000 | 2024-09-09 10:35AM EDT | 110.00 | 29.10 | 29.25 | 32.60 | 0.00 | - | 2 | 5 | 55.10% |
| NKE241220P00115000 | 2024-07-03 11:49AM EDT | 115.00 | 37.80 | 39.20 | 42.90 | 0.00 | - | 2 | 1 | 88.92% |
| NKE241220P00120000 | 2024-09-09 10:35AM EDT | 120.00 | 39.05 | 40.75 | 41.80 | 0.00 | - | 110 | 0 | 54.13% |
| NKE241220P00125000 | 2024-09-04 3:37PM EDT | 125.00 | 44.32 | 45.50 | 46.85 | 0.00 | - | 7 | 0 | 58.72% |
| NKE241220P00130000 | 2024-07-30 1:22PM EDT | 130.00 | 56.32 | 45.70 | 48.35 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241220P00135000 | 2024-07-18 3:37PM EDT | 135.00 | 62.11 | 49.65 | 52.90 | 0.00 | - | 2 | 0 | 0.00% |
| NKE241220P00140000 | 2023-12-22 10:59AM EDT | 140.00 | 30.52 | 37.15 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE241220P00145000 | 2024-07-02 2:47PM EDT | 145.00 | 67.15 | 69.25 | 73.30 | 0.00 | - | 540 | 0 | 117.41% |
| NKE241220P00150000 | 2024-06-13 3:50PM EDT | 150.00 | 56.00 | 74.50 | 78.50 | 0.00 | - | 7 | 0 | 122.83% |
| NKE241220P00155000 | 2024-06-27 3:41PM EDT | 155.00 | 60.73 | 80.70 | 84.40 | 0.00 | - | 20 | 0 | 134.34% |
| NKE241220P00160000 | 2024-08-21 12:27PM EDT | 160.00 | 76.10 | 79.30 | 82.60 | 0.00 | - | 35 | 0 | 92.04% |
| NKE241220P00165000 | 2023-06-29 3:53PM EDT | 165.00 | 51.81 | 55.55 | 57.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.