Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0659 -0,0014 (-0,13%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.294,70 -8,20 (-0,36%) Bitcoin EUR
56.513,05 -3.188,04 (-5,34%)
NIKE, Inc. (NKE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510C00070000 | 2024-04-12 9:39AM EDT | 70.00 | 21.92 | 20.65 | 24.55 | 0.00 | - | 1 | 1 | 105.47% |
| NKE240510C00075000 | 2024-04-15 10:01AM EDT | 75.00 | 18.70 | 15.65 | 19.55 | 0.00 | - | 1 | 1 | 83.59% |
| NKE240510C00080000 | 2024-04-18 10:30AM EDT | 80.00 | 15.90 | 10.70 | 15.00 | 0.00 | - | 1 | 3 | 72.46% |
| NKE240510C00083000 | 2024-04-16 9:34AM EDT | 83.00 | 10.15 | 7.80 | 11.70 | 0.00 | - | 1 | 2 | 55.27% |
| NKE240510C00084000 | 2024-04-19 10:11AM EDT | 84.00 | 12.30 | 6.50 | 10.70 | 0.00 | - | 1 | 11 | 96.97% |
| NKE240510C00085000 | 2024-04-09 9:58AM EDT | 85.00 | 6.20 | 5.80 | 9.55 | 0.00 | - | - | 1 | 87.65% |
| NKE240510C00086000 | 2024-04-09 10:26AM EDT | 86.00 | 5.95 | 4.85 | 7.00 | 0.00 | - | - | 1 | 48.24% |
| NKE240510C00087000 | 2024-04-30 11:44AM EDT | 87.00 | 6.15 | 4.95 | 5.90 | -1.86 | -23.22% | 1 | 54 | 40.72% |
| NKE240510C00088000 | 2024-04-26 11:52AM EDT | 88.00 | 6.83 | 3.55 | 4.75 | 0.00 | - | 1 | 52 | 32.08% |
| NKE240510C00089000 | 2024-04-24 11:32AM EDT | 89.00 | 6.38 | 3.30 | 3.90 | 0.00 | - | 1 | 26 | 30.52% |
| NKE240510C00090000 | 2024-04-30 1:18PM EDT | 90.00 | 3.20 | 2.98 | 3.10 | -1.27 | -28.41% | 20 | 325 | 28.96% |
| NKE240510C00091000 | 2024-04-30 3:59PM EDT | 91.00 | 2.38 | 2.28 | 2.33 | -1.32 | -35.68% | 3 | 65 | 26.81% |
| NKE240510C00092000 | 2024-04-30 3:54PM EDT | 92.00 | 1.79 | 1.67 | 1.74 | -0.89 | -33.21% | 78 | 169 | 26.42% |
| NKE240510C00093000 | 2024-04-30 3:54PM EDT | 93.00 | 1.28 | 1.17 | 1.22 | -0.88 | -40.74% | 209 | 160 | 25.54% |
| NKE240510C00094000 | 2024-04-30 3:58PM EDT | 94.00 | 0.84 | 0.77 | 0.81 | -0.57 | -40.43% | 282 | 313 | 24.81% |
| NKE240510C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 0.51 | 0.29 | 0.53 | -0.62 | -54.87% | 300 | 684 | 24.66% |
| NKE240510C00096000 | 2024-04-30 3:24PM EDT | 96.00 | 0.33 | 0.30 | 0.33 | -0.42 | -56.00% | 1,040 | 1,236 | 24.51% |
| NKE240510C00097000 | 2024-04-30 3:30PM EDT | 97.00 | 0.19 | 0.16 | 0.19 | -0.24 | -55.81% | 122 | 340 | 24.12% |
| NKE240510C00098000 | 2024-04-30 3:45PM EDT | 98.00 | 0.11 | 0.10 | 0.12 | -0.15 | -57.69% | 33 | 555 | 24.71% |
| NKE240510C00099000 | 2024-04-30 2:51PM EDT | 99.00 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 6 | 215 | 25.59% |
| NKE240510C00100000 | 2024-04-30 3:51PM EDT | 100.00 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 37 | 364 | 27.74% |
| NKE240510C00101000 | 2024-04-29 1:45PM EDT | 101.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 38 | 103 | 26.56% |
| NKE240510C00102000 | 2024-04-30 3:23PM EDT | 102.00 | 0.04 | 0.01 | 1.29 | -0.01 | -20.00% | 111 | 62 | 56.35% |
| NKE240510C00103000 | 2024-04-30 3:23PM EDT | 103.00 | 0.03 | 0.01 | 0.41 | -0.01 | -25.00% | 4 | 66 | 52.39% |
| NKE240510C00104000 | 2024-04-29 3:13PM EDT | 104.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 6 | 127 | 37.31% |
| NKE240510C00105000 | 2024-04-30 1:59PM EDT | 105.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 34 | 135 | 35.94% |
| NKE240510C00106000 | 2024-04-29 10:06AM EDT | 106.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 94 | 60.55% |
| NKE240510C00107000 | 2024-04-26 3:56PM EDT | 107.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 6 | 63.57% |
| NKE240510C00110000 | 2024-04-22 9:33AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 46.48% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240510P00065000 | 2024-04-25 10:19AM EDT | 65.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | - | 10 | 89.84% |
| NKE240510P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 28 | 65.63% |
| NKE240510P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 84 | 52.34% |
| NKE240510P00077000 | 2024-04-23 9:59AM EDT | 77.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 200 | 302 | 63.57% |
| NKE240510P00078000 | 2024-04-30 12:03PM EDT | 78.00 | 0.04 | 0.01 | 0.20 | +0.01 | +33.33% | 1 | 122 | 55.66% |
| NKE240510P00079000 | 2024-04-23 10:08AM EDT | 79.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 370 | 175 | 79.25% |
| NKE240510P00080000 | 2024-04-30 10:16AM EDT | 80.00 | 0.03 | 0.01 | 1.29 | -0.24 | -88.89% | 10 | 91 | 74.51% |
| NKE240510P00081000 | 2024-04-30 2:05PM EDT | 81.00 | 0.04 | 0.01 | 1.30 | +0.01 | +33.33% | 40 | 364 | 70.02% |
| NKE240510P00082000 | 2024-04-30 12:00PM EDT | 82.00 | 0.05 | 0.02 | 0.33 | +0.01 | +25.00% | 2 | 85 | 53.61% |
| NKE240510P00083000 | 2024-04-30 9:48AM EDT | 83.00 | 0.05 | 0.03 | 0.17 | +0.01 | +25.00% | 27 | 156 | 41.99% |
| NKE240510P00084000 | 2024-04-29 3:06PM EDT | 84.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 10 | 163 | 32.62% |
| NKE240510P00085000 | 2024-04-30 3:04PM EDT | 85.00 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 15 | 82 | 30.66% |
| NKE240510P00086000 | 2024-04-30 2:11PM EDT | 86.00 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 2 | 289 | 28.71% |
| NKE240510P00087000 | 2024-04-30 2:26PM EDT | 87.00 | 0.14 | 0.16 | 0.18 | +0.04 | +40.00% | 28 | 1,301 | 27.15% |
| NKE240510P00088000 | 2024-04-30 3:59PM EDT | 88.00 | 0.25 | 0.24 | 0.27 | +0.12 | +92.31% | 12 | 2,737 | 26.07% |
| NKE240510P00089000 | 2024-04-30 3:26PM EDT | 89.00 | 0.37 | 0.37 | 0.42 | +0.18 | +94.74% | 26 | 185 | 25.54% |
| NKE240510P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 0.58 | 0.57 | 0.73 | +0.24 | +70.59% | 188 | 3,123 | 26.83% |
| NKE240510P00091000 | 2024-04-30 3:59PM EDT | 91.00 | 0.83 | 0.87 | 0.89 | +0.35 | +72.92% | 76 | 250 | 23.68% |
| NKE240510P00092000 | 2024-04-30 3:59PM EDT | 92.00 | 1.25 | 1.25 | 1.28 | +0.54 | +76.06% | 116 | 466 | 23.12% |
| NKE240510P00093000 | 2024-04-30 3:47PM EDT | 93.00 | 1.64 | 1.71 | 1.79 | +0.70 | +74.47% | 76 | 132 | 22.71% |
| NKE240510P00094000 | 2024-04-30 3:59PM EDT | 94.00 | 2.32 | 2.36 | 2.40 | +0.85 | +57.82% | 95 | 201 | 22.07% |
| NKE240510P00095000 | 2024-04-30 3:53PM EDT | 95.00 | 3.05 | 3.00 | 3.15 | +1.02 | +50.25% | 128 | 504 | 22.07% |
| NKE240510P00096000 | 2024-04-30 12:21PM EDT | 96.00 | 3.17 | 3.85 | 4.15 | +0.53 | +20.08% | 5 | 26 | 26.51% |
| NKE240510P00097000 | 2024-04-30 9:31AM EDT | 97.00 | 3.75 | 4.60 | 6.55 | +0.40 | +11.94% | 5 | 65 | 59.38% |
| NKE240510P00098000 | 2024-04-29 12:44PM EDT | 98.00 | 4.05 | 4.50 | 7.50 | 0.00 | - | 1 | 15 | 63.57% |
| NKE240510P00099000 | 2024-04-11 1:57PM EDT | 99.00 | 7.04 | 4.70 | 8.50 | 0.00 | - | 1 | 1 | 68.46% |
| NKE240510P00100000 | 2024-04-29 10:06AM EDT | 100.00 | 5.90 | 5.60 | 9.00 | 0.00 | - | 1 | 24 | 62.94% |
| NKE240510P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 6.98 | 6.55 | 10.55 | 0.00 | - | 2 | 1 | 78.71% |
| NKE240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.75 | 8.20 | 11.45 | 0.00 | - | 1 | 0 | 81.05% |
| NKE240510P00103000 | 2024-04-03 10:51AM EDT | 103.00 | 12.01 | 8.55 | 11.95 | 0.00 | - | 3 | 2 | 74.22% |
| NKE240510P00110000 | 2024-04-17 2:14PM EDT | 110.00 | 14.25 | 16.35 | 19.45 | 0.00 | - | 28 | 0 | 60.55% |
| NKE240510P00115000 | 2024-04-03 9:56AM EDT | 115.00 | 24.20 | 20.20 | 24.40 | 0.00 | - | 2 | 0 | 127.54% |
© 2024 Yahoo. Todos los derechos reservados.