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
62.609,31 +913,70 (+1,48%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219C00040000 | 2024-07-05 3:26PM EDT | 40.00 | 37.40 | 32.10 | 36.40 | 0.00 | - | 7 | 3 | 58.22% |
| NKE251219C00042500 | 2024-07-11 2:22PM EDT | 42.50 | 33.15 | 30.60 | 33.95 | 0.00 | - | - | 2 | 54.08% |
| NKE251219C00045000 | 2024-07-25 1:01PM EDT | 45.00 | 29.80 | 29.10 | 30.90 | 0.00 | - | 1 | 7 | 46.88% |
| NKE251219C00047500 | 2024-07-18 2:41PM EDT | 47.50 | 28.70 | 27.35 | 29.15 | 0.00 | - | 2 | 19 | 46.91% |
| NKE251219C00050000 | 2024-07-26 3:18PM EDT | 50.00 | 26.00 | 25.90 | 26.35 | +0.80 | +3.17% | 3 | 77 | 41.63% |
| NKE251219C00055000 | 2024-07-26 2:11PM EDT | 55.00 | 22.55 | 22.15 | 23.50 | +0.35 | +1.58% | 10 | 53 | 43.43% |
| NKE251219C00060000 | 2024-07-23 12:30PM EDT | 60.00 | 18.95 | 19.00 | 20.25 | -0.80 | -4.05% | 2 | 269 | 42.15% |
| NKE251219C00065000 | 2024-07-26 2:11PM EDT | 65.00 | 16.12 | 15.85 | 16.45 | +1.23 | +8.26% | 10 | 102 | 38.24% |
| NKE251219C00070000 | 2024-07-25 3:55PM EDT | 70.00 | 12.75 | 13.00 | 13.70 | 0.00 | - | 4 | 345 | 37.07% |
| NKE251219C00075000 | 2024-07-26 12:18PM EDT | 75.00 | 11.00 | 10.15 | 12.30 | 0.00 | - | 137 | 1,127 | 39.06% |
| NKE251219C00080000 | 2024-07-26 2:51PM EDT | 80.00 | 9.15 | 8.90 | 9.45 | +0.35 | +3.98% | 23 | 2,254 | 35.91% |
| NKE251219C00082500 | 2024-07-25 9:36AM EDT | 82.50 | 8.20 | 7.60 | 9.35 | +0.75 | +10.07% | 1 | 93 | 37.93% |
| NKE251219C00085000 | 2024-07-24 2:46PM EDT | 85.00 | 7.30 | 6.50 | 8.15 | +0.55 | +8.15% | 5 | 238 | 36.56% |
| NKE251219C00087500 | 2024-07-22 3:31PM EDT | 87.50 | 7.40 | 5.70 | 6.85 | 0.00 | - | 3 | 41 | 34.68% |
| NKE251219C00090000 | 2024-07-25 10:53AM EDT | 90.00 | 6.00 | 5.35 | 6.70 | +0.48 | +8.70% | 2 | 250 | 36.08% |
| NKE251219C00092500 | 2024-07-25 2:01PM EDT | 92.50 | 5.28 | 4.35 | 5.60 | 0.00 | - | 5 | 183 | 34.41% |
| NKE251219C00095000 | 2024-07-24 1:48PM EDT | 95.00 | 4.42 | 4.65 | 5.10 | 0.00 | - | 1 | 478 | 34.43% |
| NKE251219C00097500 | 2024-07-22 10:13AM EDT | 97.50 | 4.48 | 2.54 | 4.60 | 0.00 | - | 83 | 237 | 34.30% |
| NKE251219C00100000 | 2024-07-26 3:55PM EDT | 100.00 | 3.85 | 3.90 | 4.05 | +0.20 | +5.48% | 3 | 1,148 | 33.85% |
| NKE251219C00105000 | 2024-07-26 3:20PM EDT | 105.00 | 3.25 | 3.05 | 3.75 | +0.05 | +1.56% | 13 | 425 | 35.42% |
| NKE251219C00110000 | 2024-07-25 2:33PM EDT | 110.00 | 2.55 | 2.46 | 2.82 | 0.00 | - | 11 | 555 | 34.20% |
| NKE251219C00115000 | 2024-07-26 11:53AM EDT | 115.00 | 2.13 | 1.98 | 2.66 | +0.12 | +5.97% | 3 | 523 | 35.69% |
| NKE251219C00120000 | 2024-07-26 3:47PM EDT | 120.00 | 1.74 | 1.63 | 2.24 | +0.26 | +17.57% | 23 | 378 | 35.79% |
| NKE251219C00125000 | 2024-07-26 2:48PM EDT | 125.00 | 1.40 | 1.25 | 1.60 | +0.09 | +6.87% | 3 | 1,569 | 34.34% |
| NKE251219C00130000 | 2024-07-26 1:27PM EDT | 130.00 | 1.22 | 0.94 | 1.33 | +0.10 | +8.93% | 6 | 174 | 34.40% |
| NKE251219C00135000 | 2024-07-22 12:35PM EDT | 135.00 | 1.09 | 0.95 | 1.45 | 0.00 | - | 1 | 935 | 36.69% |
| NKE251219C00140000 | 2024-07-26 12:32PM EDT | 140.00 | 0.83 | 0.79 | 0.98 | +0.11 | +15.28% | 1 | 144 | 34.96% |
| NKE251219C00145000 | 2024-07-25 10:17AM EDT | 145.00 | 0.68 | 0.67 | 0.79 | 0.00 | - | 7 | 103 | 34.74% |
| NKE251219C00150000 | 2024-07-25 11:11AM EDT | 150.00 | 0.54 | 0.56 | 0.68 | 0.00 | - | 34 | 738 | 34.99% |
| NKE251219C00155000 | 2024-07-25 3:39PM EDT | 155.00 | 0.55 | 0.37 | 0.61 | +0.07 | +14.58% | 10 | 1,514 | 35.45% |
| NKE251219C00160000 | 2024-07-26 10:15AM EDT | 160.00 | 0.46 | 0.32 | 0.56 | +0.02 | +4.55% | 1 | 255 | 36.01% |
| NKE251219C00165000 | 2024-07-25 3:24PM EDT | 165.00 | 0.46 | 0.25 | 1.44 | 0.00 | - | 2 | 101 | 44.54% |
| NKE251219C00170000 | 2024-07-16 10:35AM EDT | 170.00 | 0.42 | 0.15 | 0.40 | +0.07 | +20.00% | 2 | 261 | 36.06% |
| NKE251219C00175000 | 2024-07-26 3:37PM EDT | 175.00 | 0.34 | 0.18 | 0.43 | +0.02 | +6.25% | 2 | 292 | 37.43% |
| NKE251219C00180000 | 2024-07-25 1:51PM EDT | 180.00 | 0.22 | 0.21 | 0.36 | 0.00 | - | 2 | 1,189 | 37.31% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE251219P00040000 | 2024-07-26 3:55PM EDT | 40.00 | 0.73 | 0.46 | 0.73 | +0.04 | +5.80% | 22 | 243 | 34.89% |
| NKE251219P00042500 | 2024-07-12 9:49AM EDT | 42.50 | 0.75 | 0.81 | 1.07 | 0.00 | - | 2 | 26 | 35.18% |
| NKE251219P00045000 | 2024-07-25 1:24PM EDT | 45.00 | 1.20 | 1.07 | 1.22 | 0.00 | - | 11 | 1,271 | 33.35% |
| NKE251219P00047500 | 2024-07-15 3:22PM EDT | 47.50 | 1.30 | 1.43 | 1.80 | 0.00 | - | 14 | 210 | 34.30% |
| NKE251219P00050000 | 2024-07-23 12:41PM EDT | 50.00 | 1.55 | 1.81 | 1.99 | 0.00 | - | 4 | 1,646 | 32.31% |
| NKE251219P00055000 | 2024-07-25 12:11PM EDT | 55.00 | 2.95 | 2.35 | 3.00 | 0.00 | - | 1 | 784 | 31.09% |
| NKE251219P00060000 | 2024-07-18 3:46PM EDT | 60.00 | 4.00 | 4.15 | 4.45 | 0.00 | - | 2 | 560 | 30.40% |
| NKE251219P00065000 | 2024-07-26 10:26AM EDT | 65.00 | 5.90 | 5.90 | 6.20 | -0.05 | -0.84% | 1 | 580 | 29.47% |
| NKE251219P00070000 | 2024-07-26 9:37AM EDT | 70.00 | 8.30 | 7.50 | 8.35 | +0.05 | +0.61% | 20 | 928 | 28.61% |
| NKE251219P00075000 | 2024-07-25 12:50PM EDT | 75.00 | 10.70 | 10.15 | 10.85 | 0.00 | - | 3 | 2,154 | 27.66% |
| NKE251219P00080000 | 2024-07-23 11:07AM EDT | 80.00 | 12.24 | 12.90 | 14.60 | 0.00 | - | 4 | 1,637 | 29.24% |
| NKE251219P00082500 | 2024-07-18 10:06AM EDT | 82.50 | 15.10 | 13.90 | 16.05 | +1.20 | +8.63% | 1 | 290 | 28.42% |
| NKE251219P00085000 | 2024-07-25 11:09AM EDT | 85.00 | 17.30 | 15.65 | 17.75 | 0.00 | - | 10 | 286 | 28.08% |
| NKE251219P00087500 | 2024-07-15 1:55PM EDT | 87.50 | 18.12 | 17.70 | 18.70 | 0.00 | - | 1 | 240 | 25.08% |
| NKE251219P00090000 | 2024-07-24 9:33AM EDT | 90.00 | 20.00 | 20.05 | 20.50 | 0.00 | - | 1 | 1,337 | 24.43% |
| NKE251219P00092500 | 2024-06-28 3:29PM EDT | 92.50 | 19.53 | 21.95 | 22.45 | 0.00 | - | 10 | 101 | 24.00% |
| NKE251219P00095000 | 2024-07-15 2:40PM EDT | 95.00 | 24.05 | 24.05 | 26.50 | 0.00 | - | 17 | 445 | 31.03% |
| NKE251219P00097500 | 2024-07-15 9:30AM EDT | 97.50 | 25.35 | 24.85 | 27.55 | 0.00 | - | 1 | 194 | 27.25% |
| NKE251219P00100000 | 2024-07-05 10:13AM EDT | 100.00 | 25.20 | 27.25 | 28.75 | 0.00 | - | 1 | 2,058 | 22.86% |
| NKE251219P00105000 | 2024-07-25 1:19PM EDT | 105.00 | 33.20 | 32.50 | 33.45 | 0.00 | - | 6 | 277 | 23.45% |
| NKE251219P00110000 | 2024-07-05 1:51PM EDT | 110.00 | 35.79 | 35.35 | 39.20 | 0.00 | - | 5 | 0 | 29.57% |
| NKE251219P00115000 | 2024-07-01 9:38AM EDT | 115.00 | 40.21 | 40.00 | 45.00 | 0.00 | - | 9 | 0 | 35.33% |
| NKE251219P00120000 | 2024-07-01 3:59PM EDT | 120.00 | 43.20 | 45.00 | 50.00 | 0.00 | - | 1 | 1 | 37.33% |
| NKE251219P00125000 | 2024-06-26 12:05PM EDT | 125.00 | 32.00 | 50.00 | 55.00 | 0.00 | - | 14 | 1 | 39.21% |
| NKE251219P00130000 | 2023-12-08 2:37PM EDT | 130.00 | 22.40 | 29.60 | 30.30 | 0.00 | - | 5 | 21 | 0.00% |
| NKE251219P00135000 | 2024-04-02 2:26PM EDT | 135.00 | 44.10 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| NKE251219P00140000 | 2024-03-21 3:37PM EDT | 140.00 | 39.90 | 43.00 | 48.00 | 0.00 | - | 4 | 0 | 0.00% |
| NKE251219P00145000 | 2023-08-10 3:21PM EDT | 145.00 | 37.40 | 45.95 | 48.65 | 0.00 | - | - | 0 | 0.00% |
| NKE251219P00155000 | 2023-09-19 1:26PM EDT | 155.00 | 60.30 | 50.65 | 53.15 | 0.00 | - | - | 0 | 0.00% |
| NKE251219P00160000 | 2024-02-01 3:32PM EDT | 160.00 | 58.85 | 56.75 | 59.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.