Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0666 -0,0007 (-0,06%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,00 -4,90 (-0,21%) Bitcoin EUR
56.456,79 -3.815,74 (-6,33%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531C00083000 | 2024-04-18 10:51AM EDT | 83.00 | 13.05 | 8.95 | 11.35 | 0.00 | - | - | 1 | 54.37% |
| NKE240531C00086000 | 2024-04-30 10:51AM EDT | 86.00 | 8.20 | 5.55 | 7.30 | -1.03 | -11.16% | 20 | 1 | 31.45% |
| NKE240531C00088000 | 2024-04-26 11:52AM EDT | 88.00 | 7.43 | 4.60 | 5.65 | 0.00 | - | 1 | 3 | 29.20% |
| NKE240531C00089000 | 2024-04-24 11:32AM EDT | 89.00 | 7.04 | 3.95 | 5.30 | 0.00 | - | 1 | 22 | 32.52% |
| NKE240531C00090000 | 2024-04-19 12:22PM EDT | 90.00 | 6.65 | 2.88 | 4.60 | 0.00 | - | 7 | 6 | 31.62% |
| NKE240531C00091000 | 2024-04-29 3:06PM EDT | 91.00 | 4.39 | 2.15 | 3.50 | 0.00 | - | 3 | 11 | 26.53% |
| NKE240531C00092000 | 2024-04-19 3:54PM EDT | 92.00 | 3.20 | 2.27 | 2.93 | -1.73 | -35.09% | 1 | 33 | 26.12% |
| NKE240531C00093000 | 2024-04-30 3:59PM EDT | 93.00 | 2.30 | 1.15 | 2.38 | -1.05 | -31.34% | 23 | 50 | 25.39% |
| NKE240531C00094000 | 2024-04-30 3:33PM EDT | 94.00 | 1.90 | 1.54 | 1.97 | -0.71 | -27.20% | 25 | 69 | 25.43% |
| NKE240531C00095000 | 2024-04-30 2:14PM EDT | 95.00 | 1.46 | 1.03 | 1.53 | -0.69 | -32.09% | 31 | 126 | 24.63% |
| NKE240531C00096000 | 2024-04-30 1:22PM EDT | 96.00 | 1.27 | 1.08 | 1.99 | -0.35 | -21.60% | 10 | 48 | 32.47% |
| NKE240531C00097000 | 2024-04-30 3:43PM EDT | 97.00 | 0.89 | 0.82 | 0.92 | -0.41 | -31.54% | 961 | 87 | 24.00% |
| NKE240531C00098000 | 2024-04-30 12:36PM EDT | 98.00 | 0.80 | 0.60 | 1.10 | -0.20 | -20.00% | 9 | 59 | 28.76% |
| NKE240531C00099000 | 2024-04-30 2:12PM EDT | 99.00 | 0.55 | 0.43 | 0.51 | -0.24 | -30.38% | 7 | 90 | 23.41% |
| NKE240531C00100000 | 2024-04-30 3:39PM EDT | 100.00 | 0.36 | 0.33 | 0.38 | -0.25 | -40.98% | 50 | 173 | 23.37% |
| NKE240531C00101000 | 2024-04-30 1:21PM EDT | 101.00 | 0.27 | 0.24 | 1.30 | -0.19 | -41.30% | 31 | 144 | 38.67% |
| NKE240531C00102000 | 2024-04-30 3:21PM EDT | 102.00 | 0.18 | 0.07 | 0.26 | -0.15 | -45.45% | 6 | 49 | 24.71% |
| NKE240531C00103000 | 2024-04-29 2:58PM EDT | 103.00 | 0.25 | 0.14 | 0.17 | 0.00 | - | 8 | 126 | 24.02% |
| NKE240531C00104000 | 2024-04-29 11:30AM EDT | 104.00 | 0.17 | 0.10 | 0.14 | 0.00 | - | 24 | 26 | 24.71% |
| NKE240531C00105000 | 2024-04-30 11:55AM EDT | 105.00 | 0.15 | 0.04 | 0.16 | +0.02 | +15.38% | 2 | 98 | 26.95% |
| NKE240531C00106000 | 2024-04-30 11:57AM EDT | 106.00 | 0.11 | 0.03 | 0.39 | -0.07 | -38.89% | 2 | 6 | 34.72% |
| NKE240531C00107000 | 2024-04-30 11:56AM EDT | 107.00 | 0.05 | 0.02 | 0.11 | -0.14 | -73.68% | 6 | 11 | 27.93% |
| NKE240531C00110000 | 2024-04-26 3:36PM EDT | 110.00 | 0.17 | 0.01 | 1.29 | 0.00 | - | 1 | 27 | 57.72% |
| NKE240531C00115000 | 2024-04-26 3:36PM EDT | 115.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 43 | 174 | 39.65% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240531P00075000 | 2024-04-25 3:26PM EDT | 75.00 | 0.12 | 0.03 | 1.33 | 0.00 | - | - | 1 | 56.49% |
| NKE240531P00077000 | 2024-04-22 3:23PM EDT | 77.00 | 0.10 | 0.04 | 1.35 | 0.00 | - | - | 1 | 51.37% |
| NKE240531P00078000 | 2024-04-30 11:55AM EDT | 78.00 | 0.10 | 0.04 | 1.36 | +0.04 | +66.67% | 2 | 9 | 60.50% |
| NKE240531P00079000 | 2024-04-30 10:42AM EDT | 79.00 | 0.08 | 0.08 | 0.22 | -0.03 | -27.27% | 1 | 8 | 34.28% |
| NKE240531P00080000 | 2024-04-24 3:48PM EDT | 80.00 | 0.11 | 0.10 | 0.19 | +0.01 | +10.00% | 1 | 16 | 31.01% |
| NKE240531P00081000 | 2024-04-30 11:55AM EDT | 81.00 | 0.22 | 0.09 | 0.22 | +0.10 | +83.33% | 2 | 8 | 29.79% |
| NKE240531P00082000 | 2024-04-30 2:25PM EDT | 82.00 | 0.17 | 0.17 | 0.80 | 0.00 | - | 3 | 14 | 39.58% |
| NKE240531P00083000 | 2024-04-30 1:47PM EDT | 83.00 | 0.20 | 0.20 | 1.75 | +0.03 | +17.65% | 2 | 77 | 50.12% |
| NKE240531P00084000 | 2024-04-30 2:16PM EDT | 84.00 | 0.26 | 0.29 | 1.86 | +0.05 | +23.81% | 3 | 7 | 48.17% |
| NKE240531P00085000 | 2024-04-30 2:26PM EDT | 85.00 | 0.32 | 0.37 | 0.72 | +0.06 | +23.08% | 5 | 30 | 29.93% |
| NKE240531P00086000 | 2024-04-30 2:45PM EDT | 86.00 | 0.45 | 0.48 | 0.53 | +0.09 | +25.00% | 4 | 9 | 24.24% |
| NKE240531P00087000 | 2024-04-30 2:45PM EDT | 87.00 | 0.57 | 0.52 | 0.72 | +0.14 | +32.56% | 11 | 36 | 24.24% |
| NKE240531P00088000 | 2024-04-30 3:56PM EDT | 88.00 | 0.75 | 0.76 | 1.10 | +0.22 | +41.51% | 50 | 32 | 25.93% |
| NKE240531P00089000 | 2024-04-30 2:55PM EDT | 89.00 | 1.02 | 0.63 | 1.37 | +0.31 | +43.66% | 61 | 42 | 25.56% |
| NKE240531P00090000 | 2024-04-30 3:39PM EDT | 90.00 | 1.28 | 0.95 | 2.58 | +0.36 | +39.13% | 68 | 105 | 33.97% |
| NKE240531P00091000 | 2024-04-30 2:19PM EDT | 91.00 | 1.65 | 1.56 | 1.86 | +0.51 | +44.74% | 12 | 53 | 22.90% |
| NKE240531P00092000 | 2024-04-30 3:52PM EDT | 92.00 | 1.97 | 1.97 | 2.98 | +0.52 | +35.86% | 8 | 30 | 29.03% |
| NKE240531P00093000 | 2024-04-30 2:55PM EDT | 93.00 | 2.51 | 2.42 | 2.78 | +0.76 | +43.43% | 24 | 57 | 22.22% |
| NKE240531P00094000 | 2024-04-30 1:21PM EDT | 94.00 | 2.75 | 2.97 | 3.95 | +0.42 | +18.03% | 3 | 153 | 27.72% |
| NKE240531P00095000 | 2024-04-30 11:43AM EDT | 95.00 | 3.36 | 3.65 | 4.75 | +0.64 | +23.53% | 31 | 36 | 29.37% |
| NKE240531P00096000 | 2024-04-30 10:49AM EDT | 96.00 | 3.64 | 4.35 | 5.95 | +0.27 | +8.01% | 1 | 25 | 34.66% |
| NKE240531P00097000 | 2024-04-22 1:21PM EDT | 97.00 | 3.75 | 4.00 | 6.10 | 0.00 | - | - | 1 | 28.96% |
| NKE240531P00098000 | 2024-04-25 1:38PM EDT | 98.00 | 4.79 | 4.45 | 7.55 | 0.00 | - | 1 | 3 | 36.65% |
| NKE240531P00099000 | 2024-04-19 2:28PM EDT | 99.00 | 5.00 | 6.25 | 7.00 | 0.00 | - | 2 | 4 | 19.12% |
| NKE240531P00100000 | 2024-04-22 11:50AM EDT | 100.00 | 6.31 | 6.90 | 8.80 | 0.00 | - | - | 2 | 33.30% |
| NKE240531P00101000 | 2024-04-22 11:51AM EDT | 101.00 | 7.18 | 7.60 | 10.35 | 0.00 | - | - | 3 | 42.41% |
| NKE240531P00102000 | 2024-04-18 3:48PM EDT | 102.00 | 6.69 | 8.30 | 11.60 | 0.00 | - | - | 2 | 47.78% |
| NKE240531P00110000 | 2024-04-17 3:17PM EDT | 110.00 | 14.40 | 15.50 | 19.75 | 0.00 | - | 14 | 0 | 67.55% |
| NKE240531P00115000 | 2024-04-25 10:21AM EDT | 115.00 | 22.12 | 20.70 | 24.80 | 0.00 | - | 3 | 0 | 78.03% |
© 2024 Yahoo. Todos los derechos reservados.