Mercados españoles abiertos en 7 hrs 34 min

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,50-0,32 (-0,34%)
Al cierre: 04:00PM EDT
92,43 -0,07 (-0,08%)
Después del cierre: 07:23PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE251219C000450002024-04-04 2:15PM EDT45.0047.0046.5051.500.00-1258.80%
NKE251219C000500002024-04-03 9:30AM EDT50.0044.0043.5048.500.00-2461.05%
NKE251219C000550002023-12-22 3:03PM EDT55.0057.2147.0550.550.00-1973.97%
NKE251219C000600002024-04-02 2:54PM EDT60.0035.6035.1538.800.00-101048.77%
NKE251219C000650002024-04-08 11:37AM EDT65.0030.5432.6533.900.00-21343.12%
NKE251219C000700002024-04-23 1:10PM EDT70.0031.1227.7529.850.00-15840.34%
NKE251219C000750002024-05-01 9:43AM EDT75.0024.6525.4527.200.00-52241.15%
NKE251219C000800002024-05-20 2:49PM EDT80.0021.6521.9023.050.00-12137.45%
NKE251219C000825002024-04-08 11:38AM EDT82.5019.4019.3021.850.00--137.67%
NKE251219C000850002024-05-15 12:30PM EDT85.0018.9519.4521.500.00-62439.72%
NKE251219C000875002024-05-13 9:30AM EDT87.5017.5018.1019.550.00-13037.86%
NKE251219C000900002024-05-20 10:12AM EDT90.0017.0916.0518.200.00-25237.30%
NKE251219C000925002024-05-20 1:04PM EDT92.5014.9015.6017.100.00-62637.18%
NKE251219C000950002024-05-22 9:53AM EDT95.0014.5014.3514.95+0.50+3.57%23434.65%
NKE251219C000975002024-05-01 9:38AM EDT97.5012.9013.3013.900.00-24934.42%
NKE251219C001000002024-05-20 3:58PM EDT100.0012.0012.2513.700.00-126935.92%
NKE251219C001050002024-05-21 2:22PM EDT105.0010.3710.3012.100.00-1026135.97%
NKE251219C001100002024-05-16 11:24AM EDT110.009.008.159.50+0.10+1.12%1056933.44%
NKE251219C001150002024-05-07 11:15AM EDT115.007.876.358.200.00-114433.33%
NKE251219C001200002024-05-03 3:39PM EDT120.006.006.107.150.00-117333.42%
NKE251219C001250002024-05-03 11:52AM EDT125.004.905.055.900.00-11,53032.68%
NKE251219C001300002024-05-22 11:35AM EDT130.004.402.574.55+0.86+24.29%19131.24%
NKE251219C001350002024-04-30 2:09PM EDT135.003.502.553.800.00-369831.01%
NKE251219C001400002024-04-23 9:54AM EDT140.003.382.843.100.00-213530.58%
NKE251219C001450002024-05-22 2:53PM EDT145.002.422.302.80+0.15+6.61%4610631.17%
NKE251219C001500002024-05-20 12:01PM EDT150.001.931.712.200.00-211230.47%
NKE251219C001550002024-05-21 10:36AM EDT155.001.711.551.870.00-219430.49%
NKE251219C001600002024-05-15 3:37PM EDT160.001.331.281.580.00-28530.48%
NKE251219C001650002024-05-20 2:16PM EDT165.001.041.061.250.00-18030.02%
NKE251219C001700002024-05-13 9:42AM EDT170.000.930.881.290.00-16431.34%
NKE251219C001750002024-05-20 10:32AM EDT175.000.820.740.920.00-121130.21%
NKE251219C001800002024-05-21 3:51PM EDT180.000.670.610.780.00-21026230.23%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE251219P000450002024-05-22 3:11PM EDT45.000.550.000.55-0.02-3.51%1594934.47%
NKE251219P000475002024-05-14 11:09AM EDT47.500.760.005.000.00-21960.22%
NKE251219P000500002024-05-20 11:24AM EDT50.000.800.005.000.00-513856.65%
NKE251219P000550002024-04-30 3:19PM EDT55.001.260.811.430.00-228632.78%
NKE251219P000600002024-05-20 11:24AM EDT60.002.000.992.620.00-1039134.31%
NKE251219P000650002024-05-21 11:33AM EDT65.002.642.122.900.00-249530.73%
NKE251219P000700002024-05-20 11:24AM EDT70.003.703.354.450.00-531231.43%
NKE251219P000750002024-05-21 10:36AM EDT75.004.954.505.050.00-1291328.33%
NKE251219P000800002024-05-20 3:05PM EDT80.006.526.156.550.00-11,37527.37%
NKE251219P000825002024-05-03 3:17PM EDT82.507.007.007.400.00-2017026.89%
NKE251219P000850002024-05-14 11:44AM EDT85.007.887.908.350.00-522626.48%
NKE251219P000875002024-05-22 3:59PM EDT87.509.108.909.40-0.95-9.45%210526.12%
NKE251219P000900002024-05-21 3:03PM EDT90.0010.129.9510.400.00-501,29225.49%
NKE251219P000925002024-05-15 2:42PM EDT92.5011.959.3512.250.00-155026.54%
NKE251219P000950002024-05-03 10:25AM EDT95.0012.5011.9513.700.00-122326.53%
NKE251219P000975002024-05-20 9:54AM EDT97.5013.9013.6014.600.00-87025.17%
NKE251219P001000002024-05-22 1:45PM EDT100.0015.6015.1016.25+0.05+0.32%11,98025.27%
NKE251219P001050002024-04-29 12:45PM EDT105.0016.9017.8518.950.00-128023.66%
NKE251219P001100002024-04-19 10:52AM EDT110.0019.3720.4022.200.00-16522.55%
NKE251219P001150002024-05-20 10:52AM EDT115.0025.4023.7525.450.00-125020.58%
NKE251219P001200002024-04-15 10:10AM EDT120.0029.0028.8530.400.00-14522.64%
NKE251219P001250002023-12-20 11:39AM EDT125.0016.9526.1028.650.00-1290.00%
NKE251219P001300002023-12-08 2:37PM EDT130.0022.400.000.000.00-500.00%
NKE251219P001350002024-04-02 2:26PM EDT135.0044.1040.0045.000.00-1027.03%
NKE251219P001400002024-03-21 3:37PM EDT140.0039.9043.0048.000.00-4019.51%
NKE251219P001450002023-08-10 3:21PM EDT145.0037.4045.9548.650.00--00.00%
NKE251219P001550002023-09-19 1:26PM EDT155.0060.3050.6553.150.00--00.00%
NKE251219P001600002024-02-01 3:32PM EDT160.0058.8556.7559.400.00-200.00%