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
35.579,91 +82,41 (+0,23%)
NIKE, Inc. (NKE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219C00050000 | 2023-09-29 8:30AM EST | 50.00 | 51.56 | 50.90 | 53.60 | 0.00 | - | 3 | 0 | 0.00% |
| NKE251219C00055000 | 2023-11-20 1:48PM EST | 55.00 | 55.00 | 60.75 | 64.30 | 0.00 | - | 1 | 10 | 55.22% |
| NKE251219C00060000 | 2023-10-11 9:06AM EST | 60.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219C00065000 | 2023-09-25 12:09PM EST | 65.00 | 34.90 | 44.65 | 47.25 | 0.00 | - | 1 | 5 | 0.00% |
| NKE251219C00070000 | 2023-10-18 2:21PM EST | 70.00 | 41.95 | 43.05 | 46.00 | 0.00 | - | 10 | 36 | 30.15% |
| NKE251219C00075000 | 2023-11-15 11:04AM EST | 75.00 | 42.55 | 44.05 | 47.30 | 0.00 | - | 1 | 7 | 44.30% |
| NKE251219C00080000 | 2023-11-08 12:02PM EST | 80.00 | 39.44 | 41.85 | 44.65 | 0.00 | - | 1 | 19 | 45.22% |
| NKE251219C00085000 | 2023-10-10 10:08AM EST | 85.00 | 27.90 | 34.90 | 35.75 | 0.00 | - | 8 | 10 | 32.30% |
| NKE251219C00087500 | 2023-11-10 3:41PM EST | 87.50 | 32.10 | 35.00 | 39.35 | 0.00 | - | 20 | 19 | 42.98% |
| NKE251219C00090000 | 2023-11-15 10:53AM EST | 90.00 | 32.25 | 34.45 | 36.25 | 0.00 | - | 4 | 11 | 39.54% |
| NKE251219C00092500 | 2023-11-15 1:03PM EST | 92.50 | 29.80 | 33.20 | 34.25 | 0.00 | - | 1 | 7 | 38.31% |
| NKE251219C00095000 | 2023-12-01 9:39AM EST | 95.00 | 29.35 | 31.10 | 32.65 | -0.15 | -0.51% | 1 | 24 | 37.80% |
| NKE251219C00097500 | 2023-11-08 9:59AM EST | 97.50 | 28.90 | 29.15 | 31.05 | 0.00 | - | 7 | 47 | 37.23% |
| NKE251219C00100000 | 2023-12-01 3:00PM EST | 100.00 | 28.60 | 27.10 | 29.55 | +4.30 | +17.70% | 3 | 147 | 36.78% |
| NKE251219C00105000 | 2023-11-22 1:06PM EST | 105.00 | 22.00 | 24.85 | 26.65 | 0.00 | - | 15 | 113 | 35.88% |
| NKE251219C00110000 | 2023-11-29 10:54AM EST | 110.00 | 21.88 | 21.35 | 23.90 | 0.00 | - | 1 | 193 | 34.98% |
| NKE251219C00115000 | 2023-11-10 3:43PM EST | 115.00 | 17.00 | 18.75 | 21.15 | 0.00 | - | 3 | 143 | 33.86% |
| NKE251219C00120000 | 2023-11-29 3:10PM EST | 120.00 | 18.50 | 16.90 | 18.95 | +2.25 | +13.85% | 1 | 90 | 33.37% |
| NKE251219C00125000 | 2023-11-29 9:31AM EST | 125.00 | 15.22 | 15.15 | 16.70 | 0.00 | - | 1 | 381 | 32.56% |
| NKE251219C00130000 | 2023-11-14 3:47PM EST | 130.00 | 11.20 | 13.15 | 14.75 | 0.00 | - | 22 | 18 | 31.98% |
| NKE251219C00135000 | 2023-11-27 1:27PM EST | 135.00 | 10.05 | 12.30 | 12.95 | 0.00 | - | 300 | 306 | 31.40% |
| NKE251219C00140000 | 2023-11-28 10:48AM EST | 140.00 | 9.39 | 9.70 | 11.35 | 0.00 | - | 1 | 43 | 30.90% |
| NKE251219C00145000 | 2023-11-30 12:46PM EST | 145.00 | 8.20 | 9.10 | 9.95 | 0.00 | - | 10 | 20 | 30.50% |
| NKE251219C00150000 | 2023-11-14 12:14PM EST | 150.00 | 6.25 | 7.05 | 8.65 | 0.00 | - | 2 | 147 | 30.05% |
| NKE251219C00155000 | 2023-11-15 1:26PM EST | 155.00 | 5.70 | 6.00 | 7.50 | 0.00 | - | 5 | 67 | 29.65% |
| NKE251219C00160000 | 2023-11-28 1:53PM EST | 160.00 | 5.05 | 5.55 | 6.55 | 0.00 | - | 8 | 80 | 29.40% |
| NKE251219C00165000 | 2023-11-30 11:03AM EST | 165.00 | 4.45 | 5.20 | 5.60 | 0.00 | - | 5 | 68 | 28.95% |
Ventaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219P00045000 | 2023-11-28 2:08PM EST | 45.00 | 0.82 | 0.45 | 1.18 | 0.00 | - | 1 | 16 | 42.51% |
| NKE251219P00047500 | 2023-11-09 9:45AM EST | 47.50 | 0.93 | 0.55 | 1.30 | 0.00 | - | 2 | 3 | 41.20% |
| NKE251219P00050000 | 2023-11-22 1:52PM EST | 50.00 | 1.11 | 0.70 | 1.45 | 0.00 | - | 1 | 31 | 40.09% |
| NKE251219P00055000 | 2023-11-27 12:43PM EST | 55.00 | 1.53 | 1.05 | 1.80 | 0.00 | - | 12 | 266 | 38.07% |
| NKE251219P00060000 | 2023-11-07 11:30AM EST | 60.00 | 1.97 | 0.70 | 1.78 | 0.00 | - | 1 | 13 | 34.11% |
| NKE251219P00065000 | 2023-11-02 12:09PM EST | 65.00 | 2.80 | 0.36 | 2.34 | 0.00 | - | 1 | 317 | 33.03% |
| NKE251219P00070000 | 2023-11-28 10:40AM EST | 70.00 | 3.10 | 2.42 | 2.90 | 0.00 | - | 1 | 42 | 31.60% |
| NKE251219P00075000 | 2023-11-21 9:38AM EST | 75.00 | 4.15 | 1.67 | 3.65 | 0.00 | - | 1 | 547 | 30.51% |
| NKE251219P00080000 | 2023-11-30 11:38AM EST | 80.00 | 4.80 | 4.25 | 5.45 | 0.00 | - | 5 | 839 | 31.84% |
| NKE251219P00082500 | 2023-11-30 10:53AM EST | 82.50 | 5.30 | 3.85 | 7.25 | 0.00 | - | 1 | 6 | 34.25% |
| NKE251219P00085000 | 2023-11-15 1:03PM EST | 85.00 | 6.20 | 5.00 | 5.55 | 0.00 | - | 10 | 237 | 28.42% |
| NKE251219P00087500 | 2023-11-20 11:30AM EST | 87.50 | 7.20 | 5.40 | 7.90 | 0.00 | - | - | 5 | 31.78% |
| NKE251219P00090000 | 2023-11-28 11:39AM EST | 90.00 | 7.20 | 6.30 | 6.70 | 0.00 | - | 319 | 823 | 27.36% |
| NKE251219P00092500 | 2023-11-27 11:20AM EST | 92.50 | 8.20 | 6.75 | 7.40 | 0.00 | - | 6 | 9 | 26.97% |
| NKE251219P00095000 | 2023-11-14 12:04PM EST | 95.00 | 9.40 | 7.55 | 8.10 | 0.00 | - | 3 | 46 | 26.48% |
| NKE251219P00097500 | 2023-11-22 12:11PM EST | 97.50 | 9.91 | 8.40 | 8.85 | 0.00 | - | 11 | 84 | 26.01% |
| NKE251219P00100000 | 2023-12-01 2:42PM EST | 100.00 | 9.55 | 8.65 | 9.65 | -1.20 | -11.16% | 1 | 542 | 25.54% |
| NKE251219P00105000 | 2023-11-28 10:13AM EST | 105.00 | 12.40 | 10.85 | 11.40 | 0.00 | - | 1 | 279 | 24.61% |
| NKE251219P00110000 | 2023-12-01 2:19PM EST | 110.00 | 13.25 | 12.40 | 13.35 | -0.21 | -1.56% | 3 | 25 | 23.66% |
| NKE251219P00115000 | 2023-11-15 11:36AM EST | 115.00 | 17.20 | 14.90 | 15.50 | 0.00 | - | 4 | 8 | 22.68% |
| NKE251219P00120000 | 2023-11-15 11:21AM EST | 120.00 | 19.55 | 17.30 | 17.90 | 0.00 | - | 5 | 34 | 21.71% |
| NKE251219P00125000 | 2023-09-21 2:08PM EST | 125.00 | 32.90 | 24.70 | 27.60 | 0.00 | - | 7 | 28 | 31.64% |
| NKE251219P00130000 | 2023-11-22 3:39PM EST | 130.00 | 26.10 | 22.45 | 23.45 | 0.00 | - | 2 | 23 | 19.71% |
| NKE251219P00135000 | 2023-10-03 11:53AM EST | 135.00 | 40.06 | 31.20 | 32.00 | 0.00 | - | 1 | 1 | 27.56% |
| NKE251219P00140000 | 2023-07-05 12:45PM EST | 140.00 | 34.70 | 33.00 | 34.55 | 0.00 | - | - | 2 | 25.56% |
| NKE251219P00145000 | 2023-08-10 2:21PM EST | 145.00 | 37.40 | 45.95 | 48.65 | 0.00 | - | - | 0 | 41.91% |
| NKE251219P00155000 | 2023-09-19 12:26PM EST | 155.00 | 60.30 | 50.65 | 53.15 | 0.00 | - | - | 0 | 36.67% |
| NKE251219P00160000 | 2023-10-26 11:08AM EST | 160.00 | 59.07 | 51.35 | 54.10 | 0.00 | - | 1 | 1 | 31.32% |
© 2023 Yahoo. Todos los derechos reservados.