Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0672 -0,0053 (-0,49%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.392,43 -2.580,62 (-4,38%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524C00070000 | 2024-04-16 1:36PM EDT | 70.00 | 24.00 | 20.55 | 24.80 | 0.00 | - | 1 | 1 | 69.68% |
| NKE240524C00080000 | 2024-04-16 9:40AM EDT | 80.00 | 12.60 | 10.90 | 14.90 | 0.00 | - | 10 | 10 | 79.91% |
| NKE240524C00081000 | 2024-04-12 10:26AM EDT | 81.00 | 11.95 | 10.05 | 13.85 | 0.00 | - | 1 | 1 | 75.24% |
| NKE240524C00085000 | 2024-04-18 9:30AM EDT | 85.00 | 10.90 | 6.25 | 8.05 | 0.00 | - | 1 | 19 | 34.47% |
| NKE240524C00086000 | 2024-04-11 1:19PM EDT | 86.00 | 7.50 | 5.55 | 7.10 | 0.00 | - | - | 1 | 32.06% |
| NKE240524C00087000 | 2024-04-30 12:30PM EDT | 87.00 | 6.90 | 4.70 | 6.25 | -1.83 | -20.96% | 10 | 3 | 30.88% |
| NKE240524C00088000 | 2024-04-30 2:50PM EDT | 88.00 | 5.36 | 4.00 | 5.40 | -2.54 | -32.15% | 3 | 14 | 29.37% |
| NKE240524C00089000 | 2024-04-30 3:58PM EDT | 89.00 | 4.15 | 4.45 | 4.60 | -2.55 | -38.06% | 1 | 29 | 28.10% |
| NKE240524C00090000 | 2024-04-26 2:48PM EDT | 90.00 | 5.14 | 2.66 | 3.85 | 0.00 | - | 2 | 76 | 26.93% |
| NKE240524C00091000 | 2024-04-30 3:55PM EDT | 91.00 | 3.20 | 2.35 | 3.20 | -1.25 | -28.09% | 7 | 205 | 26.34% |
| NKE240524C00092000 | 2024-04-30 3:26PM EDT | 92.00 | 2.59 | 2.47 | 2.61 | -1.26 | -32.73% | 4 | 42 | 25.76% |
| NKE240524C00093000 | 2024-04-30 3:24PM EDT | 93.00 | 2.08 | 1.84 | 2.06 | -0.91 | -30.43% | 27 | 156 | 24.94% |
| NKE240524C00094000 | 2024-04-30 2:19PM EDT | 94.00 | 1.75 | 1.50 | 1.61 | -0.58 | -24.89% | 15 | 227 | 24.46% |
| NKE240524C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 1.21 | 1.16 | 1.23 | -0.61 | -33.52% | 81 | 302 | 24.05% |
| NKE240524C00096000 | 2024-04-30 3:46PM EDT | 96.00 | 0.91 | 0.85 | 0.92 | -0.53 | -36.81% | 14 | 100 | 23.68% |
| NKE240524C00097000 | 2024-04-30 1:41PM EDT | 97.00 | 0.80 | 0.62 | 0.68 | -0.40 | -33.33% | 9 | 88 | 23.49% |
| NKE240524C00098000 | 2024-04-30 3:59PM EDT | 98.00 | 0.48 | 0.44 | 0.48 | -0.27 | -36.00% | 5 | 114 | 23.10% |
| NKE240524C00099000 | 2024-04-30 2:35PM EDT | 99.00 | 0.36 | 0.30 | 0.36 | -0.21 | -36.84% | 14 | 71 | 23.34% |
| NKE240524C00100000 | 2024-04-30 12:44PM EDT | 100.00 | 0.30 | 0.20 | 0.26 | -0.12 | -28.57% | 10 | 296 | 23.44% |
| NKE240524C00101000 | 2024-04-30 2:21PM EDT | 101.00 | 0.19 | 0.16 | 0.19 | -0.14 | -42.42% | 1 | 168 | 23.63% |
| NKE240524C00102000 | 2024-04-26 11:29AM EDT | 102.00 | 0.27 | 0.11 | 0.15 | 0.00 | - | 14 | 131 | 24.27% |
| NKE240524C00103000 | 2024-04-29 12:41PM EDT | 103.00 | 0.15 | 0.05 | 0.13 | 0.00 | - | 2 | 82 | 25.34% |
| NKE240524C00104000 | 2024-04-29 9:42AM EDT | 104.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 41.94% |
| NKE240524C00105000 | 2024-04-29 9:41AM EDT | 105.00 | 0.12 | 0.03 | 0.75 | 0.00 | - | 10 | 34 | 44.14% |
| NKE240524C00106000 | 2024-04-26 10:53AM EDT | 106.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 1 | 45 | 46.29% |
| NKE240524C00107000 | 2024-04-22 9:44AM EDT | 107.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | - | 10 | 28.81% |
| NKE240524C00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 200 | 41 | 42.09% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240524P00075000 | 2024-04-10 3:38PM EDT | 75.00 | 0.36 | 0.01 | 1.30 | 0.00 | - | - | 2 | 62.26% |
| NKE240524P00078000 | 2024-04-29 10:06AM EDT | 78.00 | 0.34 | 0.02 | 1.32 | 0.00 | - | 8 | 8 | 53.56% |
| NKE240524P00079000 | 2024-04-30 11:57AM EDT | 79.00 | 0.15 | 0.03 | 0.14 | +0.03 | +25.00% | 2 | 19 | 34.77% |
| NKE240524P00080000 | 2024-04-30 11:56AM EDT | 80.00 | 0.14 | 0.04 | 0.14 | +0.03 | +27.27% | 2 | 28 | 32.42% |
| NKE240524P00081000 | 2024-04-30 11:57AM EDT | 81.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 2 | 3 | 30.57% |
| NKE240524P00082000 | 2024-04-30 11:57AM EDT | 82.00 | 0.17 | 0.08 | 0.35 | 0.00 | - | 2 | 6 | 34.42% |
| NKE240524P00083000 | 2024-04-30 2:50PM EDT | 83.00 | 0.15 | 0.16 | 0.19 | +0.03 | +25.00% | 3 | 113 | 27.25% |
| NKE240524P00084000 | 2024-04-29 3:06PM EDT | 84.00 | 0.15 | 0.20 | 0.72 | 0.00 | - | 2 | 92 | 36.43% |
| NKE240524P00085000 | 2024-04-30 11:07AM EDT | 85.00 | 0.22 | 0.26 | 0.31 | +0.04 | +22.22% | 22 | 2,373 | 25.44% |
| NKE240524P00086000 | 2024-04-26 10:08AM EDT | 86.00 | 0.19 | 0.35 | 1.45 | 0.00 | - | 1 | 11 | 40.70% |
| NKE240524P00087000 | 2024-04-30 1:46PM EDT | 87.00 | 0.48 | 0.48 | 0.92 | +0.18 | +60.00% | 2 | 138 | 29.91% |
| NKE240524P00088000 | 2024-04-30 3:59PM EDT | 88.00 | 0.65 | 0.64 | 0.88 | +0.25 | +62.50% | 17 | 72 | 25.95% |
| NKE240524P00089000 | 2024-04-30 3:54PM EDT | 89.00 | 0.85 | 0.83 | 1.12 | +0.31 | +57.41% | 6 | 62 | 25.44% |
| NKE240524P00090000 | 2024-04-30 3:13PM EDT | 90.00 | 1.06 | 1.09 | 3.05 | +0.36 | +51.43% | 48 | 193 | 42.92% |
| NKE240524P00091000 | 2024-04-30 11:49AM EDT | 91.00 | 1.25 | 1.42 | 1.54 | +0.30 | +31.58% | 2 | 38 | 22.07% |
| NKE240524P00092000 | 2024-04-30 3:40PM EDT | 92.00 | 1.78 | 1.83 | 1.98 | +0.58 | +48.33% | 6 | 155 | 21.92% |
| NKE240524P00093000 | 2024-04-30 3:36PM EDT | 93.00 | 2.24 | 2.31 | 2.49 | +0.77 | +52.38% | 13 | 67 | 21.70% |
| NKE240524P00094000 | 2024-04-30 3:40PM EDT | 94.00 | 2.79 | 2.54 | 2.98 | +0.83 | +42.35% | 10 | 41 | 20.48% |
| NKE240524P00095000 | 2024-04-30 10:48AM EDT | 95.00 | 3.10 | 3.50 | 5.10 | +0.61 | +24.50% | 7 | 46 | 36.48% |
| NKE240524P00096000 | 2024-04-26 12:24PM EDT | 96.00 | 2.78 | 2.93 | 4.75 | 0.00 | - | 7 | 9 | 24.81% |
| NKE240524P00097000 | 2024-04-19 10:48AM EDT | 97.00 | 2.98 | 5.00 | 6.30 | 0.00 | - | 3 | 5 | 34.64% |
| NKE240524P00098000 | 2024-04-26 9:52AM EDT | 98.00 | 3.80 | 5.80 | 6.15 | 0.00 | - | 1 | 53 | 21.92% |
| NKE240524P00099000 | 2024-04-11 2:38PM EDT | 99.00 | 6.96 | 5.05 | 7.95 | 0.00 | - | - | 3 | 36.35% |
| NKE240524P00100000 | 2024-04-25 3:52PM EDT | 100.00 | 6.25 | 6.30 | 8.75 | 0.00 | - | 1 | 5 | 36.35% |
| NKE240524P00101000 | 2024-04-25 10:06AM EDT | 101.00 | 8.35 | 7.40 | 9.80 | 0.00 | - | 1 | 3 | 39.70% |
| NKE240524P00102000 | 2024-04-08 9:52AM EDT | 102.00 | 12.22 | 8.05 | 11.30 | 0.00 | - | 1 | 0 | 49.27% |
| NKE240524P00103000 | 2024-04-25 10:01AM EDT | 103.00 | 10.00 | 9.75 | 12.00 | 0.00 | - | 1 | 4 | 47.68% |
| NKE240524P00104000 | 2024-04-26 1:40PM EDT | 104.00 | 9.70 | 9.65 | 13.40 | 0.00 | - | 2 | 0 | 55.86% |
| NKE240524P00105000 | 2024-04-09 3:25PM EDT | 105.00 | 14.88 | 10.55 | 14.55 | 0.00 | - | - | 2 | 60.45% |
| NKE240524P00107000 | 2024-04-19 12:47PM EDT | 107.00 | 11.33 | 12.50 | 16.40 | 0.00 | - | 3 | 0 | 63.23% |
| NKE240524P00115000 | 2024-04-22 3:39PM EDT | 115.00 | 20.50 | 20.50 | 24.60 | 0.00 | - | 4 | 3 | 83.84% |
© 2024 Yahoo. Todos los derechos reservados.