Mercados españoles cerrados

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,83+1,06 (+1,16%)
Al cierre: 03:59PM EDT
92,76 -0,07 (-0,08%)
Después del cierre: 04:12PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE240524C000700002024-04-16 1:36PM EDT70.0024.0020.6023.350.00-11186.52%
NKE240524C000800002024-05-21 3:46PM EDT80.0012.6010.9012.800.00-2100.00%
NKE240524C000810002024-04-12 10:26AM EDT81.0011.958.5011.650.00-110.00%
NKE240524C000840002024-05-01 2:31PM EDT84.007.306.659.350.00--185.25%
NKE240524C000850002024-05-21 9:46AM EDT85.007.005.858.30+0.95+15.70%63175.59%
NKE240524C000860002024-05-02 10:06AM EDT86.006.504.807.900.00-1292.87%
NKE240524C000870002024-05-20 9:56AM EDT87.005.605.256.200.00-18856.64%
NKE240524C000880002024-05-21 3:14PM EDT88.004.543.505.85+0.89+24.38%81974.07%
NKE240524C000890002024-05-21 3:25PM EDT89.003.523.554.85+1.03+41.37%117565.28%
NKE240524C000900002024-05-21 3:30PM EDT90.002.652.623.00+0.60+29.27%2523726.56%
NKE240524C000910002024-05-21 3:52PM EDT91.001.901.922.00+0.55+40.74%30259419.73%
NKE240524C000920002024-05-21 3:56PM EDT92.001.221.181.20+0.37+43.53%7501,72118.36%
NKE240524C000930002024-05-21 3:57PM EDT93.000.650.650.66+0.23+54.76%6,0541,28919.14%
NKE240524C000940002024-05-21 3:56PM EDT94.000.310.300.33+0.10+47.62%5711,68119.97%
NKE240524C000950002024-05-21 3:57PM EDT95.000.140.130.14+0.04+44.44%4751,33520.31%
NKE240524C000960002024-05-21 3:46PM EDT96.000.050.050.07+0.02+66.67%13070021.97%
NKE240524C000970002024-05-21 3:48PM EDT97.000.040.030.04+0.01+50.00%1872924.22%
NKE240524C000980002024-05-21 3:41PM EDT98.000.030.020.040.00-1516728.52%
NKE240524C000990002024-05-21 3:46PM EDT99.000.020.020.070.00-2314136.52%
NKE240524C001000002024-05-21 2:42PM EDT100.000.010.010.03-0.01-50.00%161,61735.55%
NKE240524C001010002024-05-21 2:06PM EDT101.000.020.010.020.00-6470837.11%
NKE240524C001020002024-05-21 12:05PM EDT102.000.020.010.02+0.01+100.00%2030340.63%
NKE240524C001030002024-05-20 1:10PM EDT103.000.010.010.040.00-411849.22%
NKE240524C001040002024-05-17 1:22PM EDT104.000.010.010.020.00-676947.66%
NKE240524C001050002024-05-21 1:16PM EDT105.000.020.000.02+0.01+100.00%14151.56%
NKE240524C001060002024-05-21 3:41PM EDT106.000.010.010.020.00-185553.13%
NKE240524C001070002024-05-21 2:19PM EDT107.000.010.010.020.00-1413656.25%
NKE240524C001100002024-05-21 1:34PM EDT110.000.010.000.010.00-266857.81%
NKE240524C001150002024-05-20 12:31PM EDT115.000.010.000.010.00-25171.88%
NKE240524C001200002024-05-17 3:41PM EDT120.000.010.000.010.00-129184.38%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE240524P000650002024-05-10 10:29AM EDT65.000.250.000.030.00-55131.25%
NKE240524P000700002024-05-14 3:43PM EDT70.000.010.000.380.00-912151.17%
NKE240524P000750002024-05-17 12:13PM EDT75.000.010.000.010.00-1058271.88%
NKE240524P000770002024-05-16 11:38AM EDT77.000.010.001.270.00-676649142.68%
NKE240524P000780002024-05-16 9:52AM EDT78.000.030.001.260.00-659134.96%
NKE240524P000790002024-05-14 3:31PM EDT79.000.030.000.010.00-5011756.25%
NKE240524P000800002024-05-21 3:23PM EDT80.000.010.000.010.00-70033753.13%
NKE240524P000810002024-05-17 10:52AM EDT81.000.020.002.130.00-1124133.89%
NKE240524P000820002024-05-21 3:51PM EDT82.000.200.010.19+0.19+1,900.00%2411467.77%
NKE240524P000830002024-05-17 3:14PM EDT83.000.020.010.050.00-4,0813,65150.78%
NKE240524P000840002024-05-20 1:00PM EDT84.000.030.010.050.00-59150.00%
NKE240524P000850002024-05-21 12:09PM EDT85.000.020.010.050.00-162,49544.92%
NKE240524P000860002024-05-20 1:26PM EDT86.000.040.010.06+0.01+33.33%217941.41%
NKE240524P000870002024-05-21 2:53PM EDT87.000.030.010.07-0.03-50.00%9959537.31%
NKE240524P000880002024-05-21 3:47PM EDT88.000.040.020.04-0.06-60.00%6563428.52%
NKE240524P000890002024-05-21 3:57PM EDT89.000.050.040.07-0.11-61.11%8493326.37%
NKE240524P000900002024-05-21 3:54PM EDT90.000.100.070.10-0.26-72.22%3212,73622.85%
NKE240524P000910002024-05-21 3:55PM EDT91.000.210.200.21-0.39-65.00%5811,71021.39%
NKE240524P000920002024-05-21 3:57PM EDT92.000.450.450.46-0.59-57.28%4761,56120.95%
NKE240524P000930002024-05-21 3:55PM EDT93.000.900.880.93-1.27-58.53%54754621.73%
NKE240524P000940002024-05-21 2:59PM EDT94.001.821.531.60-1.33-42.22%6730222.95%
NKE240524P000950002024-05-21 3:10PM EDT95.002.532.282.49-1.07-29.72%3619127.39%
NKE240524P000960002024-05-21 12:05PM EDT96.003.902.944.90-0.07-1.76%24477.54%
NKE240524P000970002024-05-14 9:35AM EDT97.003.334.004.700.00-2449.02%
NKE240524P000980002024-05-16 3:55PM EDT98.006.224.906.850.00-1562.21%
NKE240524P000990002024-04-11 2:38PM EDT99.006.966.609.850.00--0111.96%
NKE240524P001000002024-05-09 12:46PM EDT100.007.006.857.900.00-1351.95%
NKE240524P001010002024-05-10 10:29AM EDT101.008.557.9510.300.00-5091.16%
NKE240524P001020002024-04-08 9:52AM EDT102.0012.228.309.450.00-1066.80%
NKE240524P001030002024-05-10 11:58AM EDT103.0011.359.8012.300.00-20100.68%
NKE240524P001040002024-04-26 1:40PM EDT104.009.7010.8513.150.00-20104.49%
NKE240524P001050002024-05-10 11:58AM EDT105.0013.1711.9514.300.00--2115.33%
NKE240524P001070002024-04-19 12:47PM EDT107.0011.3313.8516.200.00-30122.17%
NKE240524P001150002024-04-22 3:39PM EDT115.0020.5021.7524.300.00-43161.72%
NKE240524P001200002024-05-15 12:14PM EDT120.0028.2025.9029.400.00--0160.06%