Mercados españoles abiertos en 7 hrs 56 min
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
36.391,47 -265,63 (-0,72%) Dólar/Euro
1,1093 +0,0004 (+0,03%) Petróleo Brent
71,60 +0,54 (+0,76%) Bitcoin EUR
49.203,95 +573,07 (+1,18%)
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 junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620C00040000 | 2024-08-14 12:22PM EDT | 40.00 | 39.00 | 41.00 | 42.40 | 0.00 | - | 1 | 7 | 57.20% |
| NKE250620C00045000 | 2024-08-16 3:38PM EDT | 45.00 | 39.40 | 36.10 | 37.70 | 0.00 | - | 1 | 8 | 51.32% |
| NKE250620C00047500 | 2024-09-03 1:27PM EDT | 47.50 | 36.00 | 33.25 | 35.45 | 0.00 | - | 10 | 5 | 56.97% |
| NKE250620C00050000 | 2024-09-04 9:30AM EDT | 50.00 | 31.40 | 30.85 | 32.75 | 0.00 | - | 1 | 45 | 51.15% |
| NKE250620C00055000 | 2024-09-04 9:57AM EDT | 55.00 | 27.53 | 26.60 | 27.90 | 0.00 | - | 1 | 145 | 44.41% |
| NKE250620C00060000 | 2024-09-06 11:00AM EDT | 60.00 | 24.00 | 23.35 | 23.70 | -0.61 | -2.48% | 1 | 127 | 41.79% |
| NKE250620C00065000 | 2024-09-06 2:08PM EDT | 65.00 | 19.60 | 19.40 | 19.80 | -1.41 | -6.71% | 2 | 235 | 39.71% |
| NKE250620C00067500 | 2024-09-03 9:49AM EDT | 67.50 | 18.50 | 16.65 | 17.90 | 0.00 | - | 1 | 58 | 38.48% |
| NKE250620C00070000 | 2024-09-06 2:21PM EDT | 70.00 | 16.07 | 14.90 | 16.15 | -0.33 | -2.01% | 2 | 929 | 37.61% |
| NKE250620C00072500 | 2024-08-22 10:22AM EDT | 72.50 | 16.84 | 14.15 | 14.50 | 0.00 | - | 2 | 42 | 36.83% |
| NKE250620C00075000 | 2024-09-06 3:44PM EDT | 75.00 | 12.44 | 12.65 | 13.95 | -0.41 | -3.19% | 25 | 1,846 | 39.89% |
| NKE250620C00077500 | 2024-09-04 10:35AM EDT | 77.50 | 11.13 | 11.15 | 12.35 | 0.00 | - | 1 | 249 | 38.55% |
| NKE250620C00080000 | 2024-09-06 11:23AM EDT | 80.00 | 10.20 | 9.95 | 10.20 | +0.02 | +0.20% | 10 | 4,323 | 34.97% |
| NKE250620C00082500 | 2024-09-05 12:31PM EDT | 82.50 | 8.75 | 8.65 | 9.00 | 0.00 | - | 4 | 1,095 | 34.52% |
| NKE250620C00085000 | 2024-09-06 10:46AM EDT | 85.00 | 7.90 | 7.65 | 8.20 | +0.35 | +4.64% | 2 | 3,164 | 35.14% |
| NKE250620C00087500 | 2024-09-06 10:22AM EDT | 87.50 | 7.17 | 6.65 | 7.10 | +0.40 | +5.91% | 15 | 297 | 34.39% |
| NKE250620C00090000 | 2024-09-06 10:55AM EDT | 90.00 | 6.00 | 5.75 | 6.25 | +0.04 | +0.67% | 27 | 2,863 | 34.22% |
| NKE250620C00092500 | 2024-09-04 11:49AM EDT | 92.50 | 5.00 | 4.95 | 5.25 | 0.00 | - | 23 | 774 | 33.19% |
| NKE250620C00095000 | 2024-09-06 3:31PM EDT | 95.00 | 4.50 | 4.25 | 4.50 | +0.25 | +5.88% | 6 | 1,969 | 32.75% |
| NKE250620C00097500 | 2024-09-04 11:23AM EDT | 97.50 | 3.65 | 2.94 | 4.60 | 0.00 | - | 13 | 874 | 35.36% |
| NKE250620C00100000 | 2024-09-06 3:49PM EDT | 100.00 | 3.30 | 3.15 | 3.35 | +0.20 | +6.45% | 79 | 5,867 | 32.37% |
| NKE250620C00105000 | 2024-09-05 2:23PM EDT | 105.00 | 2.43 | 2.09 | 2.45 | 0.00 | - | 53 | 1,528 | 31.99% |
| NKE250620C00110000 | 2024-09-06 9:30AM EDT | 110.00 | 1.70 | 1.52 | 1.78 | 0.00 | - | 7 | 1,290 | 31.71% |
| NKE250620C00115000 | 2024-09-06 3:28PM EDT | 115.00 | 1.25 | 1.14 | 1.28 | +0.10 | +8.70% | 22 | 2,232 | 31.47% |
| NKE250620C00120000 | 2024-09-06 3:01PM EDT | 120.00 | 0.87 | 0.85 | 0.95 | +0.06 | +7.41% | 1 | 3,109 | 31.56% |
| NKE250620C00125000 | 2024-09-06 3:52PM EDT | 125.00 | 0.66 | 0.62 | 0.74 | +0.06 | +10.00% | 11 | 3,400 | 31.98% |
| NKE250620C00130000 | 2024-09-06 12:23PM EDT | 130.00 | 0.49 | 0.45 | 0.52 | +0.04 | +8.89% | 2 | 1,118 | 31.71% |
| NKE250620C00135000 | 2024-09-06 10:29AM EDT | 135.00 | 0.35 | 0.30 | 0.43 | 0.00 | - | 1 | 503 | 32.45% |
| NKE250620C00140000 | 2024-09-06 12:17PM EDT | 140.00 | 0.26 | 0.24 | 0.41 | 0.00 | - | 12 | 1,442 | 33.91% |
| NKE250620C00145000 | 2024-09-06 10:46AM EDT | 145.00 | 0.23 | 0.18 | 0.55 | -0.01 | -4.17% | 2 | 707 | 37.50% |
| NKE250620C00150000 | 2024-09-06 10:47AM EDT | 150.00 | 0.18 | 0.14 | 0.35 | +0.02 | +12.50% | 2 | 628 | 36.18% |
| NKE250620C00155000 | 2024-09-06 10:48AM EDT | 155.00 | 0.17 | 0.09 | 0.17 | 0.00 | - | 2 | 869 | 33.79% |
| NKE250620C00160000 | 2024-09-06 10:48AM EDT | 160.00 | 0.18 | 0.05 | 0.16 | +0.08 | +80.00% | 2 | 465 | 34.86% |
| NKE250620C00165000 | 2024-09-06 12:17PM EDT | 165.00 | 0.09 | 0.04 | 0.52 | -0.03 | -25.00% | 14 | 332 | 43.26% |
| NKE250620C00170000 | 2024-09-06 10:47AM EDT | 170.00 | 0.09 | 0.04 | 0.10 | -0.08 | -47.06% | 4 | 668 | 35.16% |
| NKE250620C00175000 | 2024-09-06 12:15PM EDT | 175.00 | 0.09 | 0.03 | 0.09 | -0.08 | -47.06% | 2 | 15 | 35.84% |
| NKE250620C00180000 | 2024-09-06 11:17AM EDT | 180.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 1 | 710 | 37.40% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620P00037500 | 2024-09-06 10:49AM EDT | 37.50 | 0.17 | 0.11 | 0.18 | -0.01 | -5.56% | 2 | 1 | 43.36% |
| NKE250620P00040000 | 2024-09-06 10:48AM EDT | 40.00 | 0.21 | 0.09 | 0.22 | -0.01 | -4.55% | 2 | 89 | 41.41% |
| NKE250620P00042500 | 2024-09-06 10:49AM EDT | 42.50 | 0.30 | 0.20 | 0.31 | +0.01 | +3.45% | 2 | 3 | 40.58% |
| NKE250620P00045000 | 2024-09-06 10:41AM EDT | 45.00 | 0.39 | 0.25 | 0.40 | +0.06 | +18.18% | 12 | 2,244 | 39.28% |
| NKE250620P00047500 | 2024-09-06 10:50AM EDT | 47.50 | 0.48 | 0.22 | 0.49 | +0.03 | +6.67% | 2 | 296 | 37.70% |
| NKE250620P00050000 | 2024-09-06 10:51AM EDT | 50.00 | 0.58 | 0.34 | 0.80 | -0.04 | -6.45% | 2 | 2,663 | 38.72% |
| NKE250620P00055000 | 2024-09-05 11:33AM EDT | 55.00 | 1.00 | 0.96 | 1.04 | 0.00 | - | 2 | 4,675 | 34.74% |
| NKE250620P00060000 | 2024-08-27 2:54PM EDT | 60.00 | 1.16 | 1.57 | 1.72 | 0.00 | - | 101 | 4,167 | 33.52% |
| NKE250620P00065000 | 2024-09-06 2:23PM EDT | 65.00 | 2.54 | 2.48 | 2.66 | -0.01 | -0.39% | 15 | 8,259 | 32.19% |
| NKE250620P00067500 | 2024-08-26 3:05PM EDT | 67.50 | 2.34 | 3.05 | 4.10 | 0.00 | - | 7 | 373 | 35.47% |
| NKE250620P00070000 | 2024-09-05 3:43PM EDT | 70.00 | 3.70 | 3.75 | 3.95 | 0.00 | - | 31 | 12,273 | 30.96% |
| NKE250620P00072500 | 2024-08-30 12:45PM EDT | 72.50 | 4.20 | 4.55 | 4.75 | 0.00 | - | 60 | 1,599 | 30.38% |
| NKE250620P00075000 | 2024-09-06 3:44PM EDT | 75.00 | 5.49 | 5.50 | 5.95 | -0.01 | -0.18% | 78 | 12,172 | 30.94% |
| NKE250620P00077500 | 2024-09-06 11:01AM EDT | 77.50 | 6.30 | 6.50 | 6.70 | -0.10 | -1.56% | 1 | 151 | 29.36% |
| NKE250620P00080000 | 2024-09-06 10:41AM EDT | 80.00 | 7.50 | 7.55 | 7.90 | -0.05 | -0.66% | 28 | 14,322 | 29.04% |
| NKE250620P00082500 | 2024-09-06 10:40AM EDT | 82.50 | 8.78 | 8.85 | 9.55 | -0.13 | -1.46% | 4 | 2,791 | 29.90% |
| NKE250620P00085000 | 2024-09-06 10:56AM EDT | 85.00 | 10.15 | 10.25 | 11.05 | +0.04 | +0.40% | 5 | 4,669 | 29.82% |
| NKE250620P00087500 | 2024-08-28 3:50PM EDT | 87.50 | 10.40 | 11.50 | 12.40 | 0.00 | - | 5 | 1,649 | 28.84% |
| NKE250620P00090000 | 2024-09-04 11:48AM EDT | 90.00 | 13.20 | 12.90 | 14.05 | 0.00 | - | 36 | 2,142 | 28.54% |
| NKE250620P00092500 | 2024-09-06 2:16PM EDT | 92.50 | 14.95 | 14.60 | 15.30 | +1.73 | +13.09% | 1 | 1,381 | 26.31% |
| NKE250620P00095000 | 2024-08-15 10:10AM EDT | 95.00 | 16.73 | 16.85 | 17.65 | 0.00 | - | 1 | 6,719 | 27.98% |
| NKE250620P00097500 | 2024-08-28 3:30PM EDT | 97.50 | 17.26 | 18.75 | 19.75 | 0.00 | - | 6 | 1,181 | 28.42% |
| NKE250620P00100000 | 2024-09-05 12:20PM EDT | 100.00 | 20.90 | 20.55 | 21.40 | 0.00 | - | 7 | 697 | 26.49% |
| NKE250620P00105000 | 2024-09-06 9:55AM EDT | 105.00 | 24.04 | 24.90 | 25.90 | +0.89 | +3.84% | 1 | 96 | 27.28% |
| NKE250620P00110000 | 2024-08-27 3:00PM EDT | 110.00 | 25.60 | 28.45 | 30.40 | 0.00 | - | 28 | 145 | 27.12% |
| NKE250620P00115000 | 2024-08-30 11:46AM EDT | 115.00 | 32.54 | 33.90 | 35.55 | 0.00 | - | 1 | 18 | 30.85% |
| NKE250620P00120000 | 2024-08-14 2:52PM EDT | 120.00 | 40.98 | 38.10 | 40.60 | 0.00 | - | 1 | 10 | 33.72% |
| NKE250620P00125000 | 2024-07-05 11:31AM EDT | 125.00 | 49.25 | 48.80 | 53.50 | 0.00 | - | 4 | 0 | 63.20% |
| NKE250620P00130000 | 2024-08-26 3:41PM EDT | 130.00 | 46.00 | 47.90 | 50.30 | 0.00 | - | 60 | 0 | 35.91% |
| NKE250620P00135000 | 2024-03-21 12:55PM EDT | 135.00 | 34.25 | 38.00 | 43.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620P00140000 | 2024-06-28 12:03PM EDT | 140.00 | 63.84 | 65.50 | 69.55 | 0.00 | - | 2 | 0 | 76.58% |
| NKE250620P00145000 | 2024-09-05 3:44PM EDT | 145.00 | 64.56 | 62.40 | 66.20 | 0.00 | - | 1 | 2 | 48.77% |
| NKE250620P00150000 | 2024-09-05 3:44PM EDT | 150.00 | 69.58 | 68.10 | 70.90 | 0.00 | - | 2 | 0 | 48.52% |
| NKE250620P00155000 | 2023-09-19 1:24PM EDT | 155.00 | 60.30 | 51.45 | 52.50 | 0.00 | - | - | 0 | 0.00% |
| NKE250620P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.85 | 56.95 | 60.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.