Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.755,83 -815,80 (-1,37%)
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 comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503C00080000 | 2024-03-28 3:37PM EDT | 80.00 | 14.50 | 13.10 | 16.00 | 0.00 | - | 2 | 2 | 87.11% |
| NKE240503C00082000 | 2024-04-12 3:58PM EDT | 82.00 | 10.37 | 10.15 | 13.60 | 0.00 | - | 4 | 1 | 114.60% |
| NKE240503C00083000 | 2024-04-22 9:50AM EDT | 83.00 | 11.30 | 10.60 | 13.00 | 0.00 | - | 1 | 16 | 82.03% |
| NKE240503C00085000 | 2024-04-22 1:32PM EDT | 85.00 | 10.25 | 8.20 | 10.05 | +0.22 | +2.19% | 1 | 13 | 79.10% |
| NKE240503C00086000 | 2024-04-15 11:24AM EDT | 86.00 | 8.15 | 7.05 | 8.70 | 0.00 | - | 1 | 3 | 61.87% |
| NKE240503C00087000 | 2024-04-23 3:57PM EDT | 87.00 | 6.25 | 6.65 | 9.20 | 0.00 | - | 10 | 15 | 63.43% |
| NKE240503C00088000 | 2024-04-26 10:04AM EDT | 88.00 | 6.15 | 6.20 | 7.65 | -0.61 | -9.02% | 8 | 341 | 57.52% |
| NKE240503C00089000 | 2024-04-26 2:54PM EDT | 89.00 | 5.17 | 5.10 | 5.65 | +0.97 | +23.10% | 5 | 422 | 43.65% |
| NKE240503C00090000 | 2024-04-26 3:54PM EDT | 90.00 | 4.30 | 2.66 | 5.20 | +0.05 | +1.18% | 65 | 1,102 | 52.00% |
| NKE240503C00091000 | 2024-04-26 1:27PM EDT | 91.00 | 3.65 | 2.87 | 3.50 | +0.15 | +4.29% | 107 | 225 | 27.98% |
| NKE240503C00092000 | 2024-04-26 3:59PM EDT | 92.00 | 2.59 | 2.55 | 2.63 | +0.03 | +1.17% | 61 | 224 | 25.39% |
| NKE240503C00093000 | 2024-04-26 3:55PM EDT | 93.00 | 1.77 | 1.82 | 1.88 | -0.07 | -3.80% | 46 | 438 | 23.98% |
| NKE240503C00094000 | 2024-04-26 3:58PM EDT | 94.00 | 1.20 | 1.19 | 1.22 | -0.08 | -6.25% | 387 | 663 | 22.32% |
| NKE240503C00095000 | 2024-04-26 3:56PM EDT | 95.00 | 0.70 | 0.72 | 0.76 | -0.10 | -12.50% | 1,589 | 1,530 | 21.95% |
| NKE240503C00096000 | 2024-04-26 3:59PM EDT | 96.00 | 0.42 | 0.40 | 0.42 | -0.06 | -12.50% | 1,092 | 1,022 | 21.29% |
| NKE240503C00097000 | 2024-04-26 3:43PM EDT | 97.00 | 0.19 | 0.20 | 0.22 | -0.10 | -34.48% | 743 | 1,381 | 21.14% |
| NKE240503C00098000 | 2024-04-26 3:44PM EDT | 98.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 243 | 1,291 | 21.29% |
| NKE240503C00099000 | 2024-04-26 3:45PM EDT | 99.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 182 | 417 | 22.75% |
| NKE240503C00100000 | 2024-04-26 3:51PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 120 | 701 | 23.63% |
| NKE240503C00101000 | 2024-04-26 1:49PM EDT | 101.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 200 | 139 | 26.76% |
| NKE240503C00102000 | 2024-04-26 11:53AM EDT | 102.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 5 | 592 | 29.88% |
| NKE240503C00103000 | 2024-04-26 2:33PM EDT | 103.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 410 | 31.45% |
| NKE240503C00104000 | 2024-04-26 3:41PM EDT | 104.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 50 | 34.38% |
| NKE240503C00105000 | 2024-04-15 11:55AM EDT | 105.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 69 | 48.15% |
| NKE240503C00106000 | 2024-04-26 2:20PM EDT | 106.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 610 | 37.50% |
| NKE240503C00107000 | 2024-04-25 12:57PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13 | 36.72% |
| NKE240503C00108000 | 2024-04-19 11:19AM EDT | 108.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 788 | 46.88% |
| NKE240503C00109000 | 2024-04-22 9:56AM EDT | 109.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 22 | 49.61% |
| NKE240503C00110000 | 2024-04-26 11:24AM EDT | 110.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 3 | 74 | 51.95% |
| NKE240503C00111000 | 2024-04-18 10:40AM EDT | 111.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 250 | 251 | 86.62% |
| NKE240503C00112000 | 2024-04-18 10:40AM EDT | 112.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 100 | 217 | 69.14% |
| NKE240503C00113000 | 2024-04-18 10:51AM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 235 | 316 | 53.13% |
| NKE240503C00114000 | 2024-04-02 9:53AM EDT | 114.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 51 | 96.78% |
| NKE240503C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 20 | 57.03% |
| NKE240503C00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NKE240503C00125000 | 2024-04-04 3:44PM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 28 | 31 | 89.45% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503P00070000 | 2024-04-15 1:14PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 82.81% |
| NKE240503P00075000 | 2024-04-15 1:14PM EDT | 75.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 202 | 45 | 71.09% |
| NKE240503P00077000 | 2024-04-15 1:13PM EDT | 77.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 64.06% |
| NKE240503P00078000 | 2024-04-18 10:34AM EDT | 78.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 121 | 87 | 60.16% |
| NKE240503P00079000 | 2024-04-18 10:27AM EDT | 79.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 105 | 51.56% |
| NKE240503P00080000 | 2024-04-26 2:35PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 290 | 50.00% |
| NKE240503P00081000 | 2024-04-25 10:11AM EDT | 81.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 150 | 46.88% |
| NKE240503P00082000 | 2024-04-25 12:28PM EDT | 82.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 109 | 46.09% |
| NKE240503P00083000 | 2024-04-26 12:25PM EDT | 83.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 270 | 42.58% |
| NKE240503P00084000 | 2024-04-25 3:13PM EDT | 84.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 36 | 89 | 39.06% |
| NKE240503P00085000 | 2024-04-26 12:34PM EDT | 85.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 1,356 | 37.11% |
| NKE240503P00086000 | 2024-04-26 3:04PM EDT | 86.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 3 | 7,062 | 33.40% |
| NKE240503P00087000 | 2024-04-26 3:53PM EDT | 87.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 38 | 254 | 30.86% |
| NKE240503P00088000 | 2024-04-26 1:43PM EDT | 88.00 | 0.06 | 0.05 | 0.18 | -0.05 | -45.45% | 16 | 616 | 35.74% |
| NKE240503P00089000 | 2024-04-26 3:59PM EDT | 89.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 74 | 326 | 25.59% |
| NKE240503P00090000 | 2024-04-26 3:53PM EDT | 90.00 | 0.14 | 0.11 | 0.13 | -0.06 | -30.00% | 42 | 906 | 24.22% |
| NKE240503P00091000 | 2024-04-26 3:57PM EDT | 91.00 | 0.21 | 0.19 | 0.22 | -0.12 | -36.36% | 144 | 1,772 | 23.05% |
| NKE240503P00092000 | 2024-04-26 3:58PM EDT | 92.00 | 0.39 | 0.34 | 0.38 | -0.07 | -15.22% | 309 | 1,383 | 22.17% |
| NKE240503P00093000 | 2024-04-26 3:53PM EDT | 93.00 | 0.65 | 0.61 | 0.62 | -0.15 | -18.75% | 468 | 953 | 21.09% |
| NKE240503P00094000 | 2024-04-26 3:59PM EDT | 94.00 | 0.99 | 0.98 | 1.19 | -0.28 | -22.05% | 848 | 581 | 24.02% |
| NKE240503P00095000 | 2024-04-26 3:55PM EDT | 95.00 | 1.57 | 1.50 | 1.55 | -0.23 | -12.78% | 338 | 327 | 20.14% |
| NKE240503P00096000 | 2024-04-26 3:42PM EDT | 96.00 | 2.30 | 2.15 | 2.24 | -0.06 | -2.54% | 63 | 130 | 19.83% |
| NKE240503P00097000 | 2024-04-26 1:02PM EDT | 97.00 | 2.84 | 2.94 | 3.10 | -0.56 | -16.47% | 7 | 56 | 21.14% |
| NKE240503P00098000 | 2024-04-26 3:32PM EDT | 98.00 | 4.00 | 3.85 | 4.00 | +1.13 | +39.37% | 22 | 32 | 21.73% |
| NKE240503P00099000 | 2024-04-26 2:21PM EDT | 99.00 | 5.00 | 4.05 | 5.00 | +0.20 | +4.17% | 5 | 13 | 25.68% |
| NKE240503P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 5.48 | 5.15 | 6.65 | 0.00 | - | 1 | 11 | 51.76% |
| NKE240503P00101000 | 2024-04-25 10:35AM EDT | 101.00 | 8.05 | 6.35 | 8.80 | 0.00 | - | 1 | 1 | 54.59% |
| NKE240503P00102000 | 2024-04-18 1:30PM EDT | 102.00 | 7.20 | 6.25 | 8.00 | 0.00 | - | 8 | 0 | 36.72% |
| NKE240503P00103000 | 2024-03-27 11:35AM EDT | 103.00 | 9.79 | 7.00 | 9.15 | 0.00 | - | 12 | 0 | 48.24% |
| NKE240503P00104000 | 2024-04-09 3:25PM EDT | 104.00 | 13.35 | 8.15 | 10.35 | 0.00 | - | 4 | 0 | 60.40% |
| NKE240503P00105000 | 2024-04-11 10:00AM EDT | 105.00 | 13.62 | 10.15 | 12.80 | 0.00 | - | 1 | 0 | 68.99% |
| NKE240503P00106000 | 2024-04-09 3:25PM EDT | 106.00 | 15.60 | 10.15 | 12.10 | 0.00 | - | 4 | 0 | 56.54% |
| NKE240503P00107000 | 2024-04-05 10:13AM EDT | 107.00 | 17.05 | 11.20 | 13.10 | 0.00 | - | 1 | 0 | 59.96% |
| NKE240503P00108000 | 2024-03-28 9:44AM EDT | 108.00 | 13.50 | 13.15 | 15.15 | 0.00 | - | 2 | 0 | 66.21% |
| NKE240503P00109000 | 2024-03-22 11:06AM EDT | 109.00 | 16.67 | 12.20 | 16.30 | 0.00 | - | 13 | 0 | 111.28% |
| NKE240503P00111000 | 2024-04-05 2:56PM EDT | 111.00 | 17.00 | 15.15 | 17.10 | -5.07 | -22.97% | 1 | 0 | 72.85% |
| NKE240503P00112000 | 2024-04-26 9:40AM EDT | 112.00 | 17.00 | 16.05 | 19.35 | -5.53 | -24.55% | 4 | 0 | 125.20% |
| NKE240503P00113000 | 2024-04-23 10:00AM EDT | 113.00 | 18.95 | 16.95 | 20.30 | 0.00 | - | 1 | 0 | 127.69% |
| NKE240503P00114000 | 2024-04-26 9:46AM EDT | 114.00 | 18.95 | 18.50 | 21.95 | -3.61 | -16.00% | 17 | 0 | 89.94% |
| NKE240503P00115000 | 2024-03-22 10:18AM EDT | 115.00 | 22.66 | 18.00 | 22.15 | 0.00 | - | 2 | 0 | 130.66% |
© 2024 Yahoo. Todos los derechos reservados.