Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.315,77 +1.322,54 (+2,13%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117C00040000 | 2024-07-23 3:58PM EDT | 40.00 | 34.00 | 31.20 | 35.15 | 0.00 | - | 10 | 14 | 57.23% |
| NKE250117C00045000 | 2024-07-25 11:52AM EDT | 45.00 | 28.03 | 26.40 | 30.15 | 0.00 | - | 2 | 41 | 72.72% |
| NKE250117C00047500 | 2024-07-22 12:57PM EDT | 47.50 | 28.15 | 24.45 | 27.15 | 0.00 | - | 1 | 507 | 61.66% |
| NKE250117C00050000 | 2024-07-25 3:36PM EDT | 50.00 | 23.25 | 22.10 | 25.60 | 0.00 | - | 10 | 216 | 64.83% |
| NKE250117C00055000 | 2024-07-25 10:26AM EDT | 55.00 | 18.63 | 18.95 | 20.30 | 0.00 | - | 2 | 42 | 51.06% |
| NKE250117C00060000 | 2024-07-26 3:44PM EDT | 60.00 | 15.09 | 14.95 | 15.95 | +0.29 | +1.96% | 12 | 398 | 45.00% |
| NKE250117C00065000 | 2024-07-25 3:50PM EDT | 65.00 | 11.13 | 11.15 | 12.55 | +0.19 | +1.74% | 1 | 271 | 43.48% |
| NKE250117C00070000 | 2024-07-26 1:33PM EDT | 70.00 | 8.48 | 8.35 | 8.50 | +0.27 | +3.29% | 18 | 3,641 | 36.39% |
| NKE250117C00075000 | 2024-07-26 2:53PM EDT | 75.00 | 6.00 | 5.95 | 6.35 | +0.40 | +7.14% | 330 | 7,627 | 36.93% |
| NKE250117C00080000 | 2024-07-26 3:49PM EDT | 80.00 | 4.10 | 4.05 | 4.25 | +0.05 | +1.23% | 605 | 5,061 | 35.13% |
| NKE250117C00082500 | 2024-07-26 3:33PM EDT | 82.50 | 3.45 | 3.35 | 3.50 | +0.05 | +1.47% | 60 | 1,166 | 34.85% |
| NKE250117C00085000 | 2024-07-26 3:27PM EDT | 85.00 | 2.86 | 2.71 | 2.92 | +0.15 | +5.54% | 75 | 4,370 | 34.94% |
| NKE250117C00087500 | 2024-07-26 2:33PM EDT | 87.50 | 2.31 | 2.15 | 2.35 | +0.08 | +3.59% | 40 | 714 | 34.53% |
| NKE250117C00090000 | 2024-07-26 3:58PM EDT | 90.00 | 1.85 | 1.83 | 1.89 | +0.07 | +3.93% | 248 | 9,031 | 34.27% |
| NKE250117C00092500 | 2024-07-26 12:04PM EDT | 92.50 | 1.53 | 1.26 | 1.70 | +0.06 | +4.08% | 3 | 763 | 35.43% |
| NKE250117C00095000 | 2024-07-26 3:53PM EDT | 95.00 | 1.22 | 1.21 | 1.25 | +0.12 | +10.91% | 65 | 4,376 | 34.23% |
| NKE250117C00097500 | 2024-07-26 3:35PM EDT | 97.50 | 1.02 | 0.80 | 1.03 | +0.01 | +0.99% | 32 | 3,000 | 34.40% |
| NKE250117C00100000 | 2024-07-26 3:57PM EDT | 100.00 | 0.81 | 0.80 | 0.86 | +0.02 | +2.53% | 370 | 21,140 | 34.69% |
| NKE250117C00105000 | 2024-07-26 3:21PM EDT | 105.00 | 0.58 | 0.54 | 0.58 | +0.03 | +5.45% | 99 | 5,413 | 34.96% |
| NKE250117C00110000 | 2024-07-26 2:20PM EDT | 110.00 | 0.41 | 0.38 | 0.42 | +0.01 | +2.50% | 8 | 4,744 | 35.72% |
| NKE250117C00115000 | 2024-07-26 2:22PM EDT | 115.00 | 0.29 | 0.27 | 0.32 | 0.00 | - | 1 | 5,082 | 36.72% |
| NKE250117C00120000 | 2024-07-25 2:02PM EDT | 120.00 | 0.23 | 0.22 | 0.29 | 0.00 | - | 5 | 7,474 | 38.67% |
| NKE250117C00125000 | 2024-07-26 3:57PM EDT | 125.00 | 0.17 | 0.16 | 0.25 | -0.02 | -10.53% | 11 | 3,955 | 40.14% |
| NKE250117C00130000 | 2024-07-26 3:39PM EDT | 130.00 | 0.13 | 0.06 | 0.24 | -0.02 | -13.33% | 77 | 5,050 | 42.14% |
| NKE250117C00135000 | 2024-07-25 10:12AM EDT | 135.00 | 0.13 | 0.06 | 0.13 | 0.00 | - | 1 | 1,355 | 40.53% |
| NKE250117C00140000 | 2024-07-26 12:36PM EDT | 140.00 | 0.06 | 0.10 | 0.12 | -0.07 | -53.85% | 1 | 1,584 | 41.99% |
| NKE250117C00145000 | 2024-07-25 3:47PM EDT | 145.00 | 0.10 | 0.04 | 0.15 | +0.01 | +11.11% | 1 | 2,336 | 45.22% |
| NKE250117C00150000 | 2024-07-26 2:59PM EDT | 150.00 | 0.06 | 0.04 | 0.15 | -0.02 | -25.00% | 178 | 2,439 | 46.97% |
| NKE250117C00155000 | 2024-07-23 9:35AM EDT | 155.00 | 0.14 | 0.03 | 0.10 | 0.00 | - | 3 | 1,801 | 46.29% |
| NKE250117C00160000 | 2024-07-25 2:02PM EDT | 160.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 6 | 716 | 47.85% |
| NKE250117C00165000 | 2024-07-26 9:49AM EDT | 165.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 2 | 1,078 | 48.05% |
| NKE250117C00170000 | 2024-07-24 2:26PM EDT | 170.00 | 0.06 | 0.02 | 0.25 | +0.01 | +20.00% | 2 | 1,043 | 52.83% |
| NKE250117C00175000 | 2024-07-26 3:31PM EDT | 175.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 15 | 680 | 50.20% |
| NKE250117C00180000 | 2024-07-24 2:26PM EDT | 180.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 523 | 53.03% |
| NKE250117C00185000 | 2024-07-24 1:53PM EDT | 185.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 343 | 51.95% |
| NKE250117C00190000 | 2024-07-26 11:54AM EDT | 190.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 7,077 | 50.39% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117P00040000 | 2024-07-26 11:29AM EDT | 40.00 | 0.14 | 0.06 | 0.14 | +0.01 | +7.69% | 3 | 70 | 43.26% |
| NKE250117P00042500 | 2024-07-26 10:11AM EDT | 42.50 | 0.16 | 0.08 | 0.39 | -0.05 | -23.81% | 3 | 122 | 47.36% |
| NKE250117P00045000 | 2024-07-26 10:01AM EDT | 45.00 | 0.25 | 0.17 | 0.26 | +0.02 | +8.70% | 6 | 1,085 | 39.70% |
| NKE250117P00047500 | 2024-07-26 10:01AM EDT | 47.50 | 0.30 | 0.25 | 0.36 | -0.05 | -14.29% | 3 | 176 | 38.28% |
| NKE250117P00050000 | 2024-07-25 3:52PM EDT | 50.00 | 0.45 | 0.41 | 0.44 | -0.05 | -10.00% | 13 | 1,045 | 35.94% |
| NKE250117P00055000 | 2024-07-26 3:11PM EDT | 55.00 | 0.85 | 0.82 | 0.86 | -0.15 | -15.00% | 4 | 1,961 | 33.89% |
| NKE250117P00060000 | 2024-07-26 3:23PM EDT | 60.00 | 1.61 | 1.59 | 1.80 | -0.18 | -10.06% | 24 | 2,643 | 33.73% |
| NKE250117P00065000 | 2024-07-26 3:23PM EDT | 65.00 | 2.91 | 2.86 | 3.00 | -0.29 | -9.06% | 86 | 4,528 | 31.91% |
| NKE250117P00070000 | 2024-07-26 2:03PM EDT | 70.00 | 4.80 | 4.70 | 4.80 | -0.35 | -6.80% | 316 | 8,955 | 30.51% |
| NKE250117P00075000 | 2024-07-26 3:58PM EDT | 75.00 | 7.30 | 7.20 | 7.40 | -0.15 | -2.01% | 196 | 6,455 | 30.01% |
| NKE250117P00080000 | 2024-07-25 1:11PM EDT | 80.00 | 10.70 | 9.80 | 10.50 | 0.00 | - | 5 | 9,074 | 28.88% |
| NKE250117P00082500 | 2024-07-25 9:57AM EDT | 82.50 | 12.95 | 12.10 | 12.55 | 0.00 | - | 1 | 4,668 | 29.93% |
| NKE250117P00085000 | 2024-07-26 11:09AM EDT | 85.00 | 14.10 | 14.00 | 14.25 | +0.22 | +1.59% | 21 | 8,915 | 28.26% |
| NKE250117P00087500 | 2024-07-26 3:11PM EDT | 87.50 | 16.29 | 15.95 | 17.15 | -0.71 | -4.18% | 127 | 4,416 | 33.68% |
| NKE250117P00090000 | 2024-07-26 3:11PM EDT | 90.00 | 18.39 | 18.15 | 18.50 | -0.52 | -2.75% | 2 | 16,173 | 28.13% |
| NKE250117P00092500 | 2024-07-23 9:30AM EDT | 92.50 | 18.12 | 19.30 | 20.70 | 0.00 | - | 6 | 3,286 | 27.67% |
| NKE250117P00095000 | 2024-07-22 11:34AM EDT | 95.00 | 21.25 | 22.50 | 23.75 | 0.00 | - | 5 | 2,951 | 34.77% |
| NKE250117P00097500 | 2024-07-17 10:21AM EDT | 97.50 | 24.57 | 24.90 | 25.50 | 0.00 | - | 21 | 1,105 | 29.47% |
| NKE250117P00100000 | 2024-07-26 10:18AM EDT | 100.00 | 27.80 | 25.50 | 28.95 | +0.25 | +0.91% | 1 | 485 | 40.67% |
| NKE250117P00105000 | 2024-07-26 3:57PM EDT | 105.00 | 32.35 | 30.60 | 33.85 | -0.50 | -1.52% | 882 | 1,621 | 43.76% |
| NKE250117P00110000 | 2024-07-26 3:57PM EDT | 110.00 | 37.05 | 36.25 | 39.45 | -1.30 | -3.39% | 1,070 | 539 | 52.48% |
| NKE250117P00115000 | 2024-07-26 3:57PM EDT | 115.00 | 42.80 | 41.25 | 42.75 | -0.40 | -0.93% | 168 | 65 | 36.62% |
| NKE250117P00120000 | 2024-07-26 3:57PM EDT | 120.00 | 47.10 | 47.15 | 48.75 | -1.10 | -2.28% | 90 | 34 | 52.93% |
| NKE250117P00125000 | 2024-07-02 2:47PM EDT | 125.00 | 50.10 | 50.70 | 54.40 | 0.00 | - | 305 | 0 | 62.01% |
| NKE250117P00130000 | 2024-07-26 3:29PM EDT | 130.00 | 59.25 | 55.45 | 59.40 | +0.30 | +0.51% | 3 | 8 | 64.93% |
| NKE250117P00135000 | 2024-06-28 9:59AM EDT | 135.00 | 58.00 | 60.45 | 64.40 | 0.00 | - | 2 | 0 | 67.70% |
| NKE250117P00140000 | 2024-03-08 4:05PM EDT | 140.00 | 40.83 | 49.00 | 52.10 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00145000 | 2024-04-05 12:41PM EDT | 145.00 | 55.55 | 50.75 | 54.75 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00150000 | 2024-07-16 1:53PM EDT | 150.00 | 77.34 | 75.45 | 79.40 | 0.00 | - | 2 | 0 | 75.20% |
| NKE250117P00155000 | 2023-12-15 3:47PM EDT | 155.00 | 34.55 | 47.50 | 52.25 | 0.00 | - | 26 | 0 | 0.00% |
| NKE250117P00160000 | 2024-06-18 10:41AM EDT | 160.00 | 65.36 | 84.45 | 88.15 | 0.00 | - | 21 | 0 | 64.36% |
| NKE250117P00165000 | 2023-06-08 11:23AM EDT | 165.00 | 58.75 | 59.45 | 61.55 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00170000 | 2024-02-26 1:43PM EDT | 170.00 | 65.40 | 74.15 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| NKE250117P00175000 | 2023-05-18 10:45AM EDT | 175.00 | 56.80 | 60.25 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250117P00180000 | 2023-12-14 2:05PM EDT | 180.00 | 58.00 | 72.50 | 77.40 | 0.00 | - | 8 | 0 | 0.00% |
| NKE250117P00190000 | 2024-07-10 2:07PM EDT | 190.00 | 118.05 | 115.45 | 119.40 | 0.00 | - | 1 | 0 | 91.06% |
© 2024 Yahoo. Todos los derechos reservados.