Mercados españoles cerrados
S&P 500
4.567,18 -2,60 (-0,06%) Nasdaq
14.229,91 +44,42 (+0,31%) NIKKEI 225
32.775,82 -455,45 (-1,37%) Dólar/Euro
1,0801 -0,0035 (-0,32%) Petróleo Brent
77,03 -1,00 (-1,28%) Bitcoin EUR
40.812,08 +1.938,20 (+4,99%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241220C00045000 | 2023-11-29 10:54AM EST | 45.00 | 67.57 | 71.25 | 73.45 | 0.00 | - | - | 2 | 67.88% |
| NKE241220C00050000 | 2023-09-28 11:54AM EST | 50.00 | 42.50 | 49.90 | 50.95 | 0.00 | - | 1 | 1 | 0.00% |
| NKE241220C00055000 | 2023-07-19 9:49AM EST | 55.00 | 57.35 | 52.80 | 53.60 | 0.00 | - | - | 1 | 0.00% |
| NKE241220C00070000 | 2023-11-15 11:41AM EST | 70.00 | 41.54 | 49.10 | 49.40 | 0.00 | - | 1 | 2 | 50.31% |
| NKE241220C00075000 | 2023-11-15 11:41AM EST | 75.00 | 37.36 | 44.80 | 45.05 | 0.00 | - | 1 | 3 | 47.77% |
| NKE241220C00080000 | 2023-10-24 10:36AM EST | 80.00 | 32.08 | 33.10 | 33.80 | 0.00 | - | 2 | 63 | 0.00% |
| NKE241220C00082500 | 2023-11-03 1:30PM EST | 82.50 | 31.05 | 36.35 | 36.95 | 0.00 | - | 1 | 0 | 38.03% |
| NKE241220C00085000 | 2023-11-07 3:50PM EST | 85.00 | 31.10 | 36.25 | 36.70 | 0.00 | - | 5 | 34 | 43.30% |
| NKE241220C00087500 | 2023-11-20 11:21AM EST | 87.50 | 25.70 | 34.45 | 34.75 | 0.00 | - | 1 | 3 | 42.45% |
| NKE241220C00090000 | 2023-11-07 3:49PM EST | 90.00 | 27.35 | 32.45 | 32.80 | 0.00 | - | 1 | 7 | 41.51% |
| NKE241220C00092500 | 2023-12-05 11:57AM EST | 92.50 | 30.55 | 30.55 | 30.90 | +5.41 | +21.52% | 1 | 197 | 40.63% |
| NKE241220C00095000 | 2023-12-04 11:49AM EST | 95.00 | 27.70 | 28.60 | 29.00 | 0.00 | - | 5 | 16 | 39.66% |
| NKE241220C00097500 | 2023-11-14 11:45AM EST | 97.50 | 20.25 | 27.05 | 27.25 | 0.00 | - | 6 | 70 | 39.00% |
| NKE241220C00100000 | 2023-11-29 12:23PM EST | 100.00 | 21.50 | 25.05 | 25.50 | 0.00 | - | 1 | 28 | 38.23% |
| NKE241220C00105000 | 2023-12-01 1:21PM EST | 105.00 | 19.47 | 21.80 | 22.20 | 0.00 | - | 4 | 122 | 36.86% |
| NKE241220C00110000 | 2023-12-05 9:45AM EST | 110.00 | 18.50 | 18.75 | 19.15 | +0.08 | +0.43% | 1 | 297 | 35.63% |
| NKE241220C00115000 | 2023-12-04 3:00PM EST | 115.00 | 15.90 | 16.10 | 16.50 | 0.00 | - | 5 | 278 | 34.83% |
| NKE241220C00120000 | 2023-12-05 2:49PM EST | 120.00 | 13.87 | 13.45 | 13.80 | +0.79 | +6.04% | 1 | 188 | 33.44% |
| NKE241220C00125000 | 2023-12-01 10:23AM EST | 125.00 | 8.80 | 11.25 | 11.85 | 0.00 | - | 1 | 666 | 33.18% |
| NKE241220C00130000 | 2023-12-05 1:54PM EST | 130.00 | 9.69 | 9.40 | 9.60 | +0.48 | +5.21% | 3 | 82 | 31.79% |
| NKE241220C00135000 | 2023-11-20 11:06AM EST | 135.00 | 4.06 | 7.65 | 7.95 | 0.00 | - | 4 | 46 | 31.22% |
| NKE241220C00140000 | 2023-12-05 12:21PM EST | 140.00 | 6.35 | 6.20 | 6.55 | +1.82 | +40.18% | 1 | 183 | 30.74% |
| NKE241220C00145000 | 2023-12-04 3:49PM EST | 145.00 | 5.29 | 5.00 | 5.35 | +0.23 | +4.55% | 1 | 130 | 30.30% |
| NKE241220C00150000 | 2023-11-30 3:55PM EST | 150.00 | 2.70 | 4.15 | 4.30 | 0.00 | - | 1 | 526 | 29.79% |
| NKE241220C00155000 | 2023-11-29 10:20AM EST | 155.00 | 2.15 | 3.35 | 3.55 | 0.00 | - | 5 | 36 | 29.68% |
| NKE241220C00160000 | 2023-12-05 1:59PM EST | 160.00 | 2.80 | 2.64 | 2.92 | +1.62 | +137.29% | 10 | 230 | 29.59% |
| NKE241220C00165000 | 2023-12-05 11:25AM EST | 165.00 | 2.14 | 2.14 | 2.23 | +0.74 | +52.86% | 2 | 23 | 28.89% |
Ventaspara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE241220P00045000 | 2023-12-01 9:52AM EST | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| NKE241220P00047500 | 2023-12-01 9:54AM EST | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| NKE241220P00050000 | 2023-12-05 9:50AM EST | 50.00 | 0.18 | 0.00 | 0.48 | -0.11 | -37.93% | 1 | 10 | 45.22% |
| NKE241220P00055000 | 2023-12-04 9:47AM EST | 55.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 2 | 48 | 44.82% |
| NKE241220P00060000 | 2023-12-04 9:45AM EST | 60.00 | 0.61 | 0.25 | 1.00 | 0.00 | - | 2 | 25 | 42.21% |
| NKE241220P00065000 | 2023-12-04 9:47AM EST | 65.00 | 0.83 | 0.50 | 1.25 | 0.00 | - | 2 | 71 | 39.83% |
| NKE241220P00070000 | 2023-12-05 2:47PM EST | 70.00 | 1.21 | 1.21 | 1.31 | 0.00 | - | 2 | 41 | 35.96% |
| NKE241220P00075000 | 2023-11-03 8:48AM EST | 75.00 | 2.22 | 1.52 | 1.65 | 0.00 | - | 1 | 301 | 33.96% |
| NKE241220P00080000 | 2023-12-04 2:01PM EST | 80.00 | 2.10 | 2.19 | 2.28 | -0.05 | -2.33% | 1 | 1,375 | 33.06% |
| NKE241220P00082500 | 2023-11-17 9:45AM EST | 82.50 | 3.20 | 2.50 | 2.60 | 0.00 | - | 4 | 7 | 32.38% |
| NKE241220P00085000 | 2023-11-24 12:06PM EST | 85.00 | 3.60 | 2.76 | 2.91 | 0.00 | - | 1 | 102 | 31.53% |
| NKE241220P00087500 | 2023-11-15 1:50PM EST | 87.50 | 4.07 | 3.20 | 3.35 | 0.00 | - | 1 | 69 | 31.06% |
| NKE241220P00090000 | 2023-12-04 12:01PM EST | 90.00 | 3.69 | 3.65 | 3.75 | 0.00 | - | 3 | 237 | 30.29% |
| NKE241220P00092500 | 2023-12-05 3:08PM EST | 92.50 | 4.15 | 4.15 | 4.25 | -1.34 | -24.41% | 5 | 587 | 29.72% |
| NKE241220P00095000 | 2023-12-05 11:25AM EST | 95.00 | 4.65 | 4.70 | 4.80 | -2.55 | -35.42% | 5 | 224 | 29.16% |
| NKE241220P00097500 | 2023-12-01 2:15PM EST | 97.50 | 5.50 | 5.10 | 5.40 | 0.00 | - | 1 | 262 | 28.59% |
| NKE241220P00100000 | 2023-11-28 11:15AM EST | 100.00 | 7.05 | 5.90 | 6.10 | 0.00 | - | 1 | 567 | 28.14% |
| NKE241220P00105000 | 2023-12-01 2:48PM EST | 105.00 | 7.70 | 7.25 | 7.65 | 0.00 | - | 2 | 482 | 27.14% |
| NKE241220P00110000 | 2023-12-05 3:46PM EST | 110.00 | 9.17 | 8.85 | 9.35 | -0.03 | -0.33% | 1 | 458 | 25.87% |
| NKE241220P00115000 | 2023-12-05 11:03AM EST | 115.00 | 11.03 | 10.90 | 11.40 | -0.32 | -2.82% | 3 | 30 | 24.76% |
| NKE241220P00120000 | 2023-12-01 11:56AM EST | 120.00 | 14.58 | 13.45 | 13.80 | 0.00 | - | 5 | 469 | 23.72% |
| NKE241220P00125000 | 2023-12-01 11:56AM EST | 125.00 | 17.45 | 16.10 | 16.50 | 0.00 | - | 5 | 25 | 22.60% |
| NKE241220P00130000 | 2023-11-28 2:16PM EST | 130.00 | 23.30 | 19.15 | 19.50 | 0.00 | - | 5 | 39 | 21.36% |
| NKE241220P00135000 | 2023-11-28 12:41PM EST | 135.00 | 27.20 | 22.50 | 22.85 | 0.00 | - | 2 | 4 | 20.06% |
| NKE241220P00140000 | 2023-12-04 11:49AM EST | 140.00 | 27.15 | 26.15 | 26.60 | 0.00 | - | 32 | 32 | 18.82% |
| NKE241220P00145000 | 2023-12-05 2:00PM EST | 145.00 | 30.10 | 30.45 | 30.75 | -0.55 | -1.79% | 10 | 254 | 17.77% |
| NKE241220P00150000 | 2023-10-18 2:37PM EST | 150.00 | 46.70 | 43.35 | 44.65 | 0.00 | - | 6 | 8 | 43.84% |
| NKE241220P00155000 | 2023-06-29 10:57AM EST | 155.00 | 42.25 | 46.00 | 47.10 | 0.00 | - | - | 0 | 40.16% |
| NKE241220P00165000 | 2023-06-29 2:53PM EST | 165.00 | 51.81 | 55.55 | 57.05 | 0.00 | - | - | 0 | 44.10% |
© 2023 Yahoo. Todos los derechos reservados.