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
79,10 -1,76 (-2,18%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.639,23 +357,35 (+1,01%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620C00050000 | 2023-08-30 12:14PM EST | 50.00 | 56.00 | 47.95 | 50.60 | 0.00 | - | - | 1 | 0.00% |
| NKE250620C00055000 | 2023-09-21 2:43PM EST | 55.00 | 41.61 | 49.40 | 53.95 | 0.00 | - | - | 1 | 0.00% |
| NKE250620C00065000 | 2023-10-03 9:46AM EST | 65.00 | 36.75 | 44.85 | 46.05 | 0.00 | - | 2 | 4 | 0.00% |
| NKE250620C00070000 | 2023-10-03 1:10PM EST | 70.00 | 32.25 | 41.00 | 41.95 | 0.00 | - | 1 | 0 | 0.00% |
| NKE250620C00075000 | 2023-11-29 12:03PM EST | 75.00 | 43.32 | 43.95 | 45.05 | 0.00 | - | 1 | 8 | 44.38% |
| NKE250620C00080000 | 2023-12-01 12:14PM EST | 80.00 | 39.45 | 39.80 | 41.00 | +4.65 | +13.36% | 1 | 36 | 42.36% |
| NKE250620C00085000 | 2023-11-07 11:35AM EST | 85.00 | 32.95 | 36.00 | 38.65 | 0.00 | - | 1 | 30 | 44.35% |
| NKE250620C00087500 | 2023-11-29 11:31AM EST | 87.50 | 32.11 | 34.90 | 36.85 | 0.00 | - | 2 | 7 | 43.58% |
| NKE250620C00090000 | 2023-11-16 11:07AM EST | 90.00 | 28.20 | 33.00 | 34.95 | 0.00 | - | 5 | 34 | 42.51% |
| NKE250620C00092500 | 2023-10-19 1:51PM EST | 92.50 | 24.44 | 25.15 | 26.10 | 0.00 | - | 1 | 1 | 25.57% |
| NKE250620C00095000 | 2023-11-28 3:47PM EST | 95.00 | 26.30 | 29.60 | 31.55 | 0.00 | - | 2 | 13 | 41.11% |
| NKE250620C00097500 | 2023-11-27 11:11AM EST | 97.50 | 23.75 | 27.35 | 29.75 | 0.00 | - | 2 | 125 | 40.11% |
| NKE250620C00100000 | 2023-11-28 2:49PM EST | 100.00 | 23.21 | 25.80 | 27.35 | 0.00 | - | 1 | 30 | 37.85% |
| NKE250620C00105000 | 2023-11-22 1:41PM EST | 105.00 | 19.50 | 23.15 | 24.85 | 0.00 | - | 1 | 85 | 37.78% |
| NKE250620C00110000 | 2023-11-22 2:42PM EST | 110.00 | 16.65 | 19.80 | 21.80 | 0.00 | - | 19 | 52 | 36.32% |
| NKE250620C00115000 | 2023-12-01 12:44PM EST | 115.00 | 17.10 | 17.80 | 19.00 | +3.10 | +22.14% | 2 | 128 | 35.03% |
| NKE250620C00120000 | 2023-11-20 2:13PM EST | 120.00 | 14.72 | 15.40 | 16.50 | +3.42 | +30.27% | 1 | 406 | 33.99% |
| NKE250620C00125000 | 2023-11-27 11:42AM EST | 125.00 | 13.00 | 13.25 | 14.15 | +2.50 | +23.81% | 13 | 141 | 32.91% |
| NKE250620C00130000 | 2023-11-30 2:59PM EST | 130.00 | 9.66 | 11.35 | 11.80 | 0.00 | - | 20 | 300 | 31.50% |
| NKE250620C00135000 | 2023-11-29 12:41PM EST | 135.00 | 8.65 | 9.65 | 10.15 | 0.00 | - | 4 | 136 | 31.02% |
| NKE250620C00140000 | 2023-11-28 10:31AM EST | 140.00 | 6.75 | 8.15 | 9.00 | 0.00 | - | 2 | 59 | 31.17% |
| NKE250620C00145000 | 2023-11-28 11:38AM EST | 145.00 | 5.64 | 6.60 | 7.20 | 0.00 | - | 30 | 71 | 29.77% |
| NKE250620C00150000 | 2023-09-29 10:31AM EST | 150.00 | 2.20 | 2.65 | 2.92 | 0.00 | - | 1 | 33 | 22.14% |
| NKE250620C00155000 | 2023-11-24 10:08AM EST | 155.00 | 3.55 | 4.85 | 5.10 | 0.00 | - | 89 | 392 | 28.99% |
| NKE250620C00160000 | 2023-11-29 9:30AM EST | 160.00 | 3.45 | 4.05 | 4.20 | 0.00 | - | 2 | 36 | 28.49% |
| NKE250620C00165000 | 2023-11-29 12:43PM EST | 165.00 | 2.90 | 3.40 | 3.50 | 0.00 | - | 1 | 76 | 28.19% |
Ventaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE250620P00045000 | 2023-12-01 9:57AM EST | 45.00 | 0.46 | 0.24 | 0.54 | -0.01 | -2.13% | 2 | 2 | 41.65% |
| NKE250620P00047500 | 2023-12-01 9:58AM EST | 47.50 | 0.51 | 0.32 | 0.66 | -0.07 | -12.07% | 2 | 5 | 40.97% |
| NKE250620P00050000 | 2023-12-01 9:57AM EST | 50.00 | 0.62 | 0.41 | 0.75 | -0.07 | -10.14% | 2 | 29 | 39.82% |
| NKE250620P00055000 | 2023-12-01 9:58AM EST | 55.00 | 0.87 | 0.70 | 1.03 | -0.07 | -7.45% | 2 | 7 | 38.22% |
| NKE250620P00060000 | 2023-11-20 11:40AM EST | 60.00 | 1.33 | 0.85 | 1.60 | 0.00 | - | 1 | 16 | 38.11% |
| NKE250620P00065000 | 2023-11-29 2:19PM EST | 65.00 | 1.62 | 1.45 | 1.65 | 0.00 | - | 2 | 2,013 | 34.40% |
| NKE250620P00070000 | 2023-10-04 11:47AM EST | 70.00 | 3.65 | 2.36 | 2.43 | 0.00 | - | 1 | 1,211 | 34.33% |
| NKE250620P00075000 | 2023-11-22 12:56PM EST | 75.00 | 3.07 | 2.50 | 2.73 | 0.00 | - | 1 | 337 | 31.70% |
| NKE250620P00080000 | 2023-11-28 11:53AM EST | 80.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 2,011 | 3,108 | 30.28% |
| NKE250620P00082500 | 2023-11-22 10:17AM EST | 82.50 | 4.25 | 3.35 | 3.75 | 0.00 | - | 196 | 197 | 29.49% |
| NKE250620P00085000 | 2023-11-10 12:09PM EST | 85.00 | 5.30 | 4.00 | 4.20 | 0.00 | - | 1 | 274 | 28.93% |
| NKE250620P00087500 | 2023-10-05 2:54PM EST | 87.50 | 8.40 | 5.55 | 5.70 | 0.00 | - | - | 14 | 31.02% |
| NKE250620P00090000 | 2023-11-29 2:18PM EST | 90.00 | 5.63 | 4.85 | 5.35 | 0.00 | - | 2 | 182 | 28.12% |
| NKE250620P00092500 | 2023-11-22 11:56AM EST | 92.50 | 6.75 | 5.60 | 6.05 | 0.00 | - | 5 | 348 | 27.84% |
| NKE250620P00095000 | 2023-11-28 3:34PM EST | 95.00 | 7.10 | 5.90 | 6.55 | 0.00 | - | 601 | 1,048 | 26.98% |
| NKE250620P00097500 | 2023-11-22 2:40PM EST | 97.50 | 8.40 | 6.40 | 7.45 | 0.00 | - | 5 | 653 | 26.91% |
| NKE250620P00100000 | 2023-11-29 11:40AM EST | 100.00 | 8.44 | 7.65 | 8.15 | 0.00 | - | 3 | 321 | 26.28% |
| NKE250620P00105000 | 2023-11-29 2:19PM EST | 105.00 | 10.21 | 8.90 | 9.85 | 0.00 | - | 2 | 328 | 25.31% |
| NKE250620P00110000 | 2023-11-28 12:07PM EST | 110.00 | 12.70 | 11.20 | 11.80 | 0.00 | - | 1 | 140 | 24.35% |
| NKE250620P00120000 | 2023-10-02 8:51AM EST | 120.00 | 27.16 | 22.35 | 23.00 | 0.00 | - | 1 | 3 | 33.99% |
| NKE250620P00135000 | 2023-08-29 2:51PM EST | 135.00 | 34.18 | 44.85 | 46.10 | 0.00 | - | - | 0 | 55.69% |
| NKE250620P00140000 | 2023-12-01 3:37PM EST | 140.00 | 28.50 | 28.10 | 28.75 | -12.58 | -30.62% | 4 | 0 | 16.99% |
| NKE250620P00145000 | 2023-09-14 9:23AM EST | 145.00 | 49.00 | 44.60 | 46.05 | 0.00 | - | 1 | 2 | 43.50% |
| NKE250620P00155000 | 2023-09-19 12:24PM EST | 155.00 | 60.30 | 51.45 | 52.50 | 0.00 | - | - | 0 | 40.91% |
| NKE250620P00160000 | 2023-08-03 9:17AM EST | 160.00 | 51.99 | 56.70 | 58.75 | 0.00 | - | 4 | 4 | 45.04% |
© 2023 Yahoo. Todos los derechos reservados.