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
35.596,43 +151,52 (+0,43%)
NIKE, Inc. (NKE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117C00045000 | 2023-11-03 1:27PM EST | 45.00 | 63.60 | 67.55 | 70.95 | 0.00 | - | 2 | 34 | 52.20% |
| NKE250117C00047500 | 2023-11-14 3:59PM EST | 47.50 | 60.35 | 66.40 | 68.95 | 0.00 | - | 2 | 528 | 59.12% |
| NKE250117C00050000 | 2023-11-02 9:04AM EST | 50.00 | 54.95 | 64.55 | 66.60 | 0.00 | - | 1 | 43 | 59.28% |
| NKE250117C00055000 | 2023-07-19 8:30AM EST | 55.00 | 58.05 | 52.80 | 53.75 | 0.00 | - | 1 | 22 | 0.00% |
| NKE250117C00060000 | 2023-10-31 10:18AM EST | 60.00 | 45.85 | 51.95 | 53.20 | 0.00 | - | 5 | 39 | 0.00% |
| NKE250117C00065000 | 2023-11-02 10:43AM EST | 65.00 | 43.24 | 50.75 | 52.35 | 0.00 | - | 3 | 33 | 52.26% |
| NKE250117C00070000 | 2023-12-01 12:10PM EST | 70.00 | 46.00 | 46.25 | 48.40 | +4.51 | +10.87% | 1 | 99 | 51.34% |
| NKE250117C00075000 | 2023-11-13 2:56PM EST | 75.00 | 34.98 | 41.85 | 43.40 | 0.00 | - | 1 | 192 | 46.02% |
| NKE250117C00080000 | 2023-11-15 12:48PM EST | 80.00 | 38.70 | 38.15 | 39.15 | +4.45 | +12.99% | 1 | 109 | 43.58% |
| NKE250117C00082500 | 2023-11-10 2:04PM EST | 82.50 | 30.75 | 36.70 | 37.40 | 0.00 | - | 2 | 93 | 43.48% |
| NKE250117C00085000 | 2023-11-30 11:47AM EST | 85.00 | 31.35 | 33.70 | 35.15 | 0.00 | - | 2 | 99 | 41.71% |
| NKE250117C00087500 | 2023-11-20 2:20PM EST | 87.50 | 26.60 | 32.90 | 33.85 | 0.00 | - | 1 | 105 | 42.67% |
| NKE250117C00090000 | 2023-11-24 11:10AM EST | 90.00 | 26.20 | 30.35 | 31.25 | 0.00 | - | 3 | 639 | 39.81% |
| NKE250117C00092500 | 2023-12-01 12:50PM EST | 92.50 | 28.50 | 28.35 | 29.40 | +4.41 | +18.31% | 1 | 44 | 39.01% |
| NKE250117C00095000 | 2023-11-30 1:18PM EST | 95.00 | 23.90 | 27.10 | 27.60 | 0.00 | - | 1 | 5,132 | 38.25% |
| NKE250117C00097500 | 2023-11-15 11:22AM EST | 97.50 | 21.95 | 24.40 | 25.85 | 0.00 | - | 15 | 498 | 37.51% |
| NKE250117C00100000 | 2023-12-01 1:58PM EST | 100.00 | 23.88 | 22.85 | 24.15 | +1.98 | +9.04% | 3 | 1,058 | 36.79% |
| NKE250117C00105000 | 2023-12-01 3:43PM EST | 105.00 | 20.75 | 20.15 | 20.95 | +2.98 | +16.77% | 26 | 927 | 35.51% |
| NKE250117C00110000 | 2023-12-01 3:24PM EST | 110.00 | 17.60 | 17.15 | 18.00 | +2.55 | +16.94% | 11 | 1,142 | 34.35% |
| NKE250117C00115000 | 2023-12-01 2:48PM EST | 115.00 | 14.80 | 15.05 | 17.50 | +1.85 | +14.29% | 75 | 1,009 | 37.89% |
| NKE250117C00120000 | 2023-12-01 2:56PM EST | 120.00 | 12.65 | 12.40 | 12.85 | +1.35 | +11.95% | 15 | 759 | 32.25% |
| NKE250117C00125000 | 2023-12-01 2:22PM EST | 125.00 | 10.12 | 10.15 | 10.65 | +2.12 | +26.50% | 20 | 1,895 | 31.27% |
| NKE250117C00130000 | 2023-12-01 11:00AM EST | 130.00 | 6.75 | 8.50 | 8.95 | -0.82 | -10.83% | 7 | 1,612 | 30.88% |
| NKE250117C00135000 | 2023-11-28 11:45AM EST | 135.00 | 5.74 | 7.00 | 7.20 | 0.00 | - | 4 | 400 | 29.90% |
| NKE250117C00140000 | 2023-12-01 1:40PM EST | 140.00 | 5.50 | 5.70 | 5.85 | +0.50 | +10.00% | 10 | 825 | 29.35% |
| NKE250117C00145000 | 2023-12-01 2:25PM EST | 145.00 | 4.45 | 4.55 | 4.70 | +0.92 | +26.06% | 10 | 1,495 | 28.82% |
| NKE250117C00150000 | 2023-12-01 3:41PM EST | 150.00 | 3.70 | 3.65 | 3.80 | +0.69 | +22.92% | 9 | 1,852 | 28.49% |
| NKE250117C00155000 | 2023-12-01 3:05PM EST | 155.00 | 2.90 | 2.70 | 3.05 | +0.56 | +23.93% | 3 | 1,689 | 28.19% |
| NKE250117C00160000 | 2023-11-28 11:45AM EST | 160.00 | 1.85 | 2.27 | 2.42 | 0.00 | - | 2 | 540 | 27.87% |
| NKE250117C00165000 | 2023-12-01 11:37AM EST | 165.00 | 1.65 | 1.81 | 1.95 | +0.59 | +55.66% | 1 | 357 | 27.74% |
| NKE250117C00170000 | 2023-11-28 11:35AM EST | 170.00 | 1.14 | 1.50 | 1.56 | 0.00 | - | 2 | 368 | 27.59% |
| NKE250117C00175000 | 2023-11-10 3:07PM EST | 175.00 | 1.02 | 1.15 | 1.25 | +0.25 | +32.47% | 2 | 102 | 27.48% |
| NKE250117C00180000 | 2023-11-27 3:33PM EST | 180.00 | 0.67 | 0.93 | 1.00 | 0.00 | - | 40 | 182 | 27.39% |
| NKE250117C00185000 | 2023-11-27 11:52AM EST | 185.00 | 0.53 | 0.74 | 0.80 | 0.00 | - | 2 | 76 | 27.32% |
| NKE250117C00190000 | 2023-12-01 12:56PM EST | 190.00 | 0.57 | 0.60 | 0.65 | +0.08 | +16.33% | 1 | 1,974 | 27.34% |
Ventaspara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250117P00045000 | 2023-11-30 10:02AM EST | 45.00 | 0.20 | 0.15 | 0.26 | -0.02 | -9.09% | 2 | 518 | 43.12% |
| NKE250117P00047500 | 2023-11-30 10:03AM EST | 47.50 | 0.28 | 0.19 | 0.32 | +0.01 | +3.70% | 2 | 61 | 42.19% |
| NKE250117P00050000 | 2023-12-01 9:50AM EST | 50.00 | 0.37 | 0.25 | 0.38 | +0.01 | +2.78% | 2 | 441 | 41.07% |
| NKE250117P00055000 | 2023-12-01 9:52AM EST | 55.00 | 0.48 | 0.40 | 0.53 | -0.08 | -14.29% | 2 | 248 | 39.06% |
| NKE250117P00060000 | 2023-12-01 9:51AM EST | 60.00 | 0.62 | 0.60 | 0.73 | -0.16 | -20.51% | 4 | 99 | 37.21% |
| NKE250117P00065000 | 2023-12-01 9:53AM EST | 65.00 | 1.00 | 0.89 | 1.04 | -0.05 | -4.76% | 2 | 220 | 35.90% |
| NKE250117P00070000 | 2023-11-15 3:12PM EST | 70.00 | 1.26 | 1.10 | 1.29 | -0.35 | -21.74% | 1 | 603 | 33.66% |
| NKE250117P00075000 | 2023-12-01 1:13PM EST | 75.00 | 1.72 | 1.56 | 1.74 | -0.32 | -15.69% | 23 | 813 | 32.30% |
| NKE250117P00080000 | 2023-12-01 10:11AM EST | 80.00 | 2.48 | 2.17 | 2.32 | -0.29 | -10.47% | 5 | 1,694 | 31.05% |
| NKE250117P00082500 | 2023-12-01 10:07AM EST | 82.50 | 2.86 | 2.22 | 2.72 | -0.19 | -6.23% | 5 | 703 | 30.66% |
| NKE250117P00085000 | 2023-11-30 12:31PM EST | 85.00 | 3.55 | 2.98 | 3.05 | 0.00 | - | 7 | 2,210 | 29.86% |
| NKE250117P00087500 | 2023-11-30 11:52AM EST | 87.50 | 4.00 | 3.40 | 3.50 | 0.00 | - | 7 | 753 | 29.35% |
| NKE250117P00090000 | 2023-11-30 3:27PM EST | 90.00 | 4.06 | 3.85 | 4.00 | -0.49 | -10.77% | 11 | 7,436 | 28.85% |
| NKE250117P00092500 | 2023-11-30 11:18AM EST | 92.50 | 5.10 | 4.40 | 4.50 | 0.00 | - | 10 | 910 | 28.21% |
| NKE250117P00095000 | 2023-11-30 11:41AM EST | 95.00 | 5.17 | 4.95 | 5.20 | -0.60 | -10.40% | 1 | 2,710 | 27.97% |
| NKE250117P00097500 | 2023-11-30 11:19AM EST | 97.50 | 6.45 | 5.55 | 5.70 | 0.00 | - | 6 | 1,368 | 27.05% |
| NKE250117P00100000 | 2023-11-30 12:54PM EST | 100.00 | 6.55 | 6.25 | 6.65 | -0.74 | -10.15% | 2 | 4,487 | 27.13% |
| NKE250117P00105000 | 2023-12-01 2:11PM EST | 105.00 | 8.10 | 7.85 | 8.00 | -0.95 | -10.50% | 1 | 1,344 | 25.46% |
| NKE250117P00110000 | 2023-12-01 9:32AM EST | 110.00 | 9.70 | 9.60 | 9.90 | -1.45 | -13.00% | 61 | 2,155 | 24.46% |
| NKE250117P00115000 | 2023-11-22 3:15PM EST | 115.00 | 14.35 | 11.30 | 12.00 | 0.00 | - | 25 | 2,493 | 23.22% |
| NKE250117P00120000 | 2023-11-30 2:01PM EST | 120.00 | 16.50 | 13.70 | 14.45 | 0.00 | - | 15 | 1,545 | 22.04% |
| NKE250117P00125000 | 2023-11-27 11:32AM EST | 125.00 | 20.50 | 16.65 | 17.35 | 0.00 | - | 2 | 645 | 21.05% |
| NKE250117P00130000 | 2023-11-28 1:02PM EST | 130.00 | 23.50 | 20.00 | 20.55 | 0.00 | - | 2 | 12 | 19.92% |
| NKE250117P00135000 | 2023-11-16 10:52AM EST | 135.00 | 28.85 | 22.90 | 23.90 | 0.00 | - | 1 | 18 | 18.14% |
| NKE250117P00140000 | 2023-10-20 2:32PM EST | 140.00 | 37.24 | 33.95 | 34.60 | 0.00 | - | 1 | 1 | 34.51% |
| NKE250117P00145000 | 2023-08-18 11:30AM EST | 145.00 | 41.00 | 48.35 | 49.05 | 0.00 | - | 2 | 3 | 56.52% |
| NKE250117P00150000 | 2023-09-13 1:04PM EST | 150.00 | 53.18 | 49.40 | 50.90 | 0.00 | - | 53 | 22 | 51.45% |
| NKE250117P00155000 | 2023-09-19 12:24PM EST | 155.00 | 60.30 | 51.50 | 52.40 | 0.00 | - | 2 | 0 | 47.70% |
| NKE250117P00160000 | 2023-08-03 10:19AM EST | 160.00 | 51.50 | 57.25 | 58.10 | 0.00 | - | 4 | 0 | 50.39% |
| NKE250117P00165000 | 2023-06-08 10:23AM EST | 165.00 | 58.75 | 59.45 | 61.55 | 0.00 | - | 1 | 0 | 49.81% |
| NKE250117P00170000 | 2023-07-11 2:43PM EST | 170.00 | 62.55 | 60.75 | 61.50 | 0.00 | - | 2 | 0 | 39.07% |
| NKE250117P00175000 | 2023-05-18 9:45AM EST | 175.00 | 56.80 | 60.25 | 62.50 | 0.00 | - | 1 | 0 | 26.15% |
| NKE250117P00180000 | 2023-04-27 8:46AM EST | 180.00 | 56.50 | 71.40 | 73.70 | 0.00 | - | 5 | 0 | 48.15% |
| NKE250117P00190000 | 2023-05-25 9:06AM EST | 190.00 | 81.85 | 79.05 | 81.90 | 0.00 | - | 10 | 0 | 46.29% |
© 2023 Yahoo. Todos los derechos reservados.