Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.601,40 +144,45 (+0,41%)
NIKE, Inc. (NKE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920C00050000 | 2023-10-23 10:18AM EST | 50.00 | 54.80 | 58.05 | 58.65 | 0.00 | - | 3 | 2 | 0.00% |
| NKE240920C00060000 | 2023-09-18 2:09PM EST | 60.00 | 38.74 | 46.00 | 46.90 | 0.00 | - | 5 | 1 | 0.00% |
| NKE240920C00065000 | 2023-09-28 1:59PM EST | 65.00 | 28.60 | 36.10 | 36.55 | 0.00 | - | 1 | 16 | 0.00% |
| NKE240920C00070000 | 2023-09-29 1:05PM EST | 70.00 | 30.45 | 31.70 | 32.70 | 0.00 | - | 5 | 49 | 0.00% |
| NKE240920C00075000 | 2023-09-26 2:36PM EST | 75.00 | 21.90 | 29.60 | 30.10 | 0.00 | - | 23 | 52 | 0.00% |
| NKE240920C00080000 | 2023-11-14 1:41PM EST | 80.00 | 30.84 | 36.55 | 37.70 | 0.00 | - | 16 | 26 | 45.65% |
| NKE240920C00082500 | 2023-09-29 8:34AM EST | 82.50 | 20.95 | 22.10 | 22.60 | 0.00 | - | 8 | 8 | 0.00% |
| NKE240920C00085000 | 2023-11-14 1:41PM EST | 85.00 | 26.81 | 32.30 | 33.25 | 0.00 | - | 16 | 71 | 42.37% |
| NKE240920C00087500 | 2023-11-17 10:00AM EST | 87.50 | 24.55 | 30.65 | 31.25 | 0.00 | - | 1 | 9 | 41.49% |
| NKE240920C00090000 | 2023-12-01 2:12PM EST | 90.00 | 28.10 | 28.80 | 29.25 | +2.50 | +9.77% | 5 | 26 | 40.48% |
| NKE240920C00092500 | 2023-11-21 11:42AM EST | 92.50 | 20.15 | 26.75 | 27.20 | 0.00 | - | 2 | 242 | 39.19% |
| NKE240920C00095000 | 2023-11-29 12:52PM EST | 95.00 | 22.75 | 24.65 | 25.40 | 0.00 | - | 7 | 190 | 38.59% |
| NKE240920C00097500 | 2023-11-28 1:36PM EST | 97.50 | 19.30 | 22.75 | 23.60 | 0.00 | - | 6 | 152 | 37.84% |
| NKE240920C00100000 | 2023-12-01 11:20AM EST | 100.00 | 19.50 | 20.75 | 21.50 | +1.50 | +8.33% | 8 | 191 | 36.09% |
| NKE240920C00105000 | 2023-11-29 2:53PM EST | 105.00 | 17.73 | 17.55 | 18.30 | +2.05 | +13.07% | 1 | 85 | 35.03% |
| NKE240920C00110000 | 2023-11-30 2:31PM EST | 110.00 | 12.00 | 14.35 | 15.05 | 0.00 | - | 11 | 304 | 33.20% |
| NKE240920C00115000 | 2023-11-30 1:07PM EST | 115.00 | 9.44 | 11.75 | 12.15 | 0.00 | - | 1 | 558 | 31.62% |
| NKE240920C00120000 | 2023-12-01 3:54PM EST | 120.00 | 9.42 | 9.30 | 9.90 | +1.27 | +15.58% | 1 | 708 | 30.96% |
| NKE240920C00125000 | 2023-11-30 2:01PM EST | 125.00 | 5.66 | 7.45 | 7.60 | 0.00 | - | 1 | 212 | 29.44% |
| NKE240920C00130000 | 2023-12-01 3:39PM EST | 130.00 | 5.81 | 5.70 | 5.90 | +1.36 | +30.56% | 28 | 133 | 28.69% |
| NKE240920C00135000 | 2023-12-01 9:44AM EST | 135.00 | 3.55 | 4.40 | 4.50 | +0.05 | +1.43% | 1 | 59 | 28.02% |
| NKE240920C00140000 | 2023-12-01 11:45AM EST | 140.00 | 3.05 | 3.30 | 3.45 | +0.56 | +22.49% | 39 | 117 | 27.66% |
| NKE240920C00145000 | 2023-11-28 10:26AM EST | 145.00 | 1.81 | 2.43 | 2.61 | 0.00 | - | 2 | 36 | 27.31% |
| NKE240920C00150000 | 2023-12-01 12:45PM EST | 150.00 | 1.69 | 1.83 | 1.93 | +0.69 | +69.00% | 2 | 169 | 26.92% |
| NKE240920C00155000 | 2023-11-17 1:05PM EST | 155.00 | 1.16 | 1.38 | 1.45 | +0.43 | +58.90% | 1 | 151 | 26.76% |
| NKE240920C00160000 | 2023-11-28 10:17AM EST | 160.00 | 0.73 | 0.99 | 1.09 | 0.00 | - | 1 | 59 | 26.67% |
| NKE240920C00165000 | 2023-11-30 9:51AM EST | 165.00 | 0.53 | 0.76 | 2.06 | 0.00 | - | 2 | 132 | 33.37% |
| NKE240920C00170000 | 2023-11-30 2:00PM EST | 170.00 | 0.45 | 0.56 | 0.69 | +0.04 | +9.76% | 2 | 40 | 27.22% |
| NKE240920C00175000 | 2023-12-01 9:47AM EST | 175.00 | 0.34 | 0.28 | 0.55 | +0.03 | +9.68% | 2 | 47 | 27.47% |
| NKE240920C00180000 | 2023-12-01 9:36AM EST | 180.00 | 0.26 | 0.19 | 0.43 | -0.01 | -3.70% | 2 | 362 | 27.61% |
| NKE240920C00185000 | 2023-12-01 9:37AM EST | 185.00 | 0.25 | 0.09 | 0.30 | +0.03 | +13.64% | 2 | 22 | 27.25% |
Ventaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240920P00045000 | 2023-11-20 10:00AM EST | 45.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 2 | 15 | 49.41% |
| NKE240920P00047500 | 2023-11-20 9:58AM EST | 47.50 | 0.22 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 49.46% |
| NKE240920P00050000 | 2023-12-01 9:48AM EST | 50.00 | 0.16 | 0.00 | 0.35 | -0.01 | -5.88% | 4 | 34 | 48.00% |
| NKE240920P00055000 | 2023-12-01 9:49AM EST | 55.00 | 0.28 | 0.15 | 0.30 | -0.02 | -6.67% | 2 | 51 | 41.85% |
| NKE240920P00060000 | 2023-12-01 9:38AM EST | 60.00 | 0.44 | 0.28 | 0.45 | -0.02 | -4.35% | 2 | 37 | 40.09% |
| NKE240920P00065000 | 2023-12-01 9:49AM EST | 65.00 | 0.57 | 0.42 | 0.58 | -0.02 | -3.39% | 2 | 701 | 37.48% |
| NKE240920P00070000 | 2023-11-29 10:16AM EST | 70.00 | 0.76 | 0.62 | 0.83 | -0.02 | -2.56% | 2 | 751 | 35.86% |
| NKE240920P00075000 | 2023-12-01 10:50AM EST | 75.00 | 1.06 | 0.88 | 1.00 | -0.13 | -10.92% | 1 | 1,238 | 33.02% |
| NKE240920P00080000 | 2023-12-01 11:35AM EST | 80.00 | 1.44 | 1.30 | 1.40 | -0.15 | -9.43% | 2 | 1,650 | 31.56% |
| NKE240920P00082500 | 2023-11-28 9:31AM EST | 82.50 | 2.07 | 1.56 | 1.65 | 0.00 | - | 30 | 55 | 30.87% |
| NKE240920P00085000 | 2023-11-30 11:48AM EST | 85.00 | 2.30 | 1.79 | 1.93 | 0.00 | - | 10 | 565 | 30.15% |
| NKE240920P00087500 | 2023-11-07 11:10AM EST | 87.50 | 2.96 | 2.11 | 2.26 | 0.00 | - | 11 | 656 | 29.49% |
| NKE240920P00090000 | 2023-11-29 3:55PM EST | 90.00 | 3.04 | 2.54 | 2.62 | 0.00 | - | 12 | 1,392 | 28.78% |
| NKE240920P00092500 | 2023-12-01 1:32PM EST | 92.50 | 3.10 | 2.89 | 3.05 | -0.85 | -21.52% | 8 | 168 | 28.17% |
| NKE240920P00095000 | 2023-12-01 10:01AM EST | 95.00 | 3.85 | 3.45 | 3.55 | -0.05 | -1.28% | 9 | 1,183 | 27.60% |
| NKE240920P00097500 | 2023-11-30 3:58PM EST | 97.50 | 4.65 | 3.95 | 4.05 | 0.00 | - | 2 | 892 | 26.84% |
| NKE240920P00100000 | 2023-11-27 1:48PM EST | 100.00 | 6.05 | 4.55 | 4.65 | 0.00 | - | 14 | 414 | 26.20% |
| NKE240920P00105000 | 2023-12-01 3:01PM EST | 105.00 | 6.10 | 5.80 | 6.20 | -1.10 | -15.28% | 2 | 1,168 | 25.30% |
| NKE240920P00110000 | 2023-12-01 2:48PM EST | 110.00 | 7.95 | 7.45 | 8.00 | -0.87 | -9.86% | 2 | 50 | 24.16% |
| NKE240920P00115000 | 2023-12-01 11:49AM EST | 115.00 | 10.15 | 9.75 | 10.30 | -2.00 | -16.46% | 3 | 135 | 23.33% |
| NKE240920P00120000 | 2023-11-16 10:40AM EST | 120.00 | 16.30 | 12.25 | 12.70 | 0.00 | - | 5 | 249 | 21.75% |
| NKE240920P00125000 | 2023-11-16 12:20PM EST | 125.00 | 19.65 | 15.10 | 15.60 | 0.00 | - | 1 | 8 | 20.32% |
| NKE240920P00130000 | 2023-11-28 2:59PM EST | 130.00 | 22.45 | 18.50 | 19.05 | 0.00 | - | 15 | 17 | 19.13% |
| NKE240920P00135000 | 2023-09-20 12:33PM EST | 135.00 | 40.00 | 31.95 | 32.85 | 0.00 | - | 1 | 0 | 46.10% |
| NKE240920P00140000 | 2023-10-26 8:32AM EST | 140.00 | 38.00 | 30.60 | 34.20 | 0.00 | - | 5 | 0 | 39.83% |
| NKE240920P00145000 | 2023-08-11 2:08PM EST | 145.00 | 36.89 | 46.90 | 47.60 | 0.00 | - | 2 | 0 | 63.39% |
| NKE240920P00150000 | 2023-07-12 12:30PM EST | 150.00 | 41.96 | 41.35 | 42.50 | 0.00 | - | 2 | 0 | 40.54% |
| NKE240920P00155000 | 2023-08-09 9:05AM EST | 155.00 | 45.30 | 57.15 | 57.75 | 0.00 | - | 7 | 0 | 69.43% |
| NKE240920P00160000 | 2023-06-05 9:24AM EST | 160.00 | 53.72 | 52.20 | 52.70 | 0.00 | - | - | 0 | 45.86% |
| NKE240920P00165000 | 2023-07-14 8:31AM EST | 165.00 | 56.50 | 56.20 | 57.50 | 0.00 | - | 1 | 0 | 47.43% |
© 2023 Yahoo. Todos los derechos reservados.