Mercados españoles cerrados en 5 hrs 24 min

NIKE, Inc. (NKE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
142,73-2,38 (-1,64%)
Al cierre: 04:00PM EST
142,79 +0,06 (+0,04%)
Antes de la apertura: 06:06AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE220121C000325002022-01-20 12:50PM EST32.50113.350.000.000.00-100.00%
NKE220121C000350002022-01-10 1:29PM EST35.00114.200.000.000.00-200.00%
NKE220121C000375002021-11-10 6:57AM EST37.5059.03131.45132.200.00-245,366.80%
NKE220121C000400002022-01-07 9:30AM EST40.00120.950.000.000.00-100.00%
NKE220121C000425002021-10-26 12:23PM EST42.50120.85124.85126.200.00-124,505.47%
NKE220121C000450002021-12-02 3:42PM EST45.00125.40120.80122.300.00-214,075.78%
NKE220121C000475002022-01-18 2:48PM EST47.50100.130.000.000.00-100.00%
NKE220121C000500002021-12-20 3:32PM EST50.00106.550.000.000.00-100.00%
NKE220121C000550002021-10-19 10:17AM EST55.00102.50119.60120.400.00-114,213.09%
NKE220121C000575002021-11-10 6:57AM EST57.50112.50111.50112.450.00-103,491.80%
NKE220121C000600002022-01-20 9:48AM EST60.0085.950.000.000.00-1000.00%
NKE220121C000625002021-11-10 6:57AM EST62.5039.46106.50107.250.00-1103,204.69%
NKE220121C000650002022-01-14 1:08PM EST65.0082.500.000.000.00-1000.00%
NKE220121C000675002022-01-07 9:34AM EST67.5092.500.000.000.00-200.00%
NKE220121C000700002022-01-19 10:45AM EST70.0077.040.000.000.00-100.00%
NKE220121C000725002022-01-19 10:37AM EST72.5074.820.000.000.00-100.00%
NKE220121C000750002021-12-03 9:52AM EST75.0096.1091.3092.100.00-552,473.93%
NKE220121C000775002022-01-07 9:34AM EST77.5082.500.000.000.00-100.00%
NKE220121C000800002022-01-12 9:48AM EST80.0071.000.000.000.00-500.00%
NKE220121C000825002021-12-30 9:55AM EST82.5086.100.000.000.00-100.00%
NKE220121C000850002022-01-20 10:35AM EST85.0061.400.000.000.00-1000.00%
NKE220121C000875002022-01-10 1:11PM EST87.5061.790.000.000.00-400.00%
NKE220121C000900002022-01-19 2:31PM EST90.0055.900.000.000.00-700.00%
NKE220121C000925002022-01-06 11:36AM EST92.5069.400.000.000.00-100.00%
NKE220121C000950002022-01-18 3:39PM EST95.0051.750.000.000.00-1000.00%
NKE220121C000975002022-01-20 1:22PM EST97.5047.540.000.000.00-600.00%
NKE220121C001000002022-01-20 3:21PM EST100.0044.400.000.000.00-1000.00%
NKE220121C001050002022-01-03 10:42AM EST105.0046.000.000.000.00-200.00%
NKE220121C001100002022-01-20 2:09PM EST110.0035.600.000.000.00-700.00%
NKE220121C001150002022-01-20 3:20PM EST115.0029.420.000.000.00-3100.00%
NKE220121C001200002022-01-20 2:40PM EST120.0025.050.000.000.00-2900.00%
NKE220121C001250002022-01-20 2:40PM EST125.0019.950.000.000.00-5700.00%
NKE220121C001300002022-01-20 3:40PM EST130.0013.500.000.000.00-1000.00%
NKE220121C001350002022-01-20 2:30PM EST135.0010.040.000.000.00-6700.00%
NKE220121C001400002022-01-20 3:54PM EST140.003.350.000.000.00-1800.00%
NKE220121C001420002022-01-18 9:37AM EST142.005.450.000.000.00--00.00%
NKE220121C001430002022-01-19 3:47PM EST143.003.250.000.000.00---1.56%
NKE220121C001440002022-01-18 9:37AM EST144.003.800.000.000.00--06.25%
NKE220121C001450002022-01-20 3:56PM EST145.000.280.000.000.00-68706.25%
NKE220121C001460002022-01-20 3:49PM EST146.000.200.000.000.00-304012.50%
NKE220121C001470002022-01-20 3:48PM EST147.000.110.000.000.00-423012.50%
NKE220121C001480002022-01-20 3:48PM EST148.000.040.000.000.00-281012.50%
NKE220121C001490002022-01-20 3:13PM EST149.000.050.000.000.00-97025.00%
NKE220121C001500002022-01-20 3:56PM EST150.000.030.000.000.00-306025.00%
NKE220121C001525002022-01-20 3:35PM EST152.500.010.000.000.00-119025.00%
NKE220121C001550002022-01-20 3:53PM EST155.000.010.000.000.00-98050.00%
NKE220121C001575002022-01-20 12:34PM EST157.500.010.000.000.00-50050.00%
NKE220121C001600002022-01-20 11:52AM EST160.000.010.000.000.00-69050.00%
NKE220121C001625002022-01-20 9:41AM EST162.500.010.000.000.00-2050.00%
NKE220121C001650002022-01-20 2:54PM EST165.000.010.000.000.00-362050.00%
NKE220121C001675002022-01-20 3:35PM EST167.500.010.000.000.00-8050.00%
NKE220121C001700002022-01-20 2:26PM EST170.000.010.000.000.00-166050.00%
NKE220121C001725002022-01-20 1:52PM EST172.500.020.000.000.00-33050.00%
NKE220121C001750002022-01-20 11:09AM EST175.000.010.000.000.00-34050.00%
NKE220121C001775002022-01-20 11:01AM EST177.500.010.000.000.00-27050.00%
NKE220121C001800002022-01-20 12:50PM EST180.000.010.000.000.00-19050.00%
NKE220121C001825002022-01-19 3:58PM EST182.500.010.000.000.00-95050.00%
NKE220121C001850002022-01-20 2:38PM EST185.000.030.000.000.00-135050.00%
NKE220121C001900002022-01-19 3:59PM EST190.000.010.000.000.00-67050.00%
NKE220121C001950002022-01-20 2:18PM EST195.000.010.000.000.00-9050.00%
NKE220121C002000002022-01-18 11:39AM EST200.000.010.000.000.00-3050.00%
NKE220121C002050002022-01-04 9:51AM EST205.000.020.000.000.00-3050.00%
NKE220121C002100002022-01-11 9:32AM EST210.000.010.000.000.00-1050.00%
NKE220121C002150002022-01-07 10:29AM EST215.000.010.000.000.00-3050.00%
NKE220121C002200002022-01-10 11:03AM EST220.000.010.000.000.00-4050.00%
NKE220121C002300002022-01-10 11:42AM EST230.000.010.000.000.00-4050.00%
NKE220121C002400002022-01-10 11:42AM EST240.000.010.000.000.00-8050.00%
NKE220121C002500002022-01-19 3:58PM EST250.000.010.000.000.00-95050.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE220121P000325002021-12-20 1:06PM EST32.500.030.000.000.00-20050.00%
NKE220121P000350002021-12-21 12:59PM EST35.000.010.000.000.00-6050.00%
NKE220121P000375002021-11-10 6:57AM EST37.500.020.000.180.00-103631,040.63%
NKE220121P000400002021-10-28 12:45PM EST40.000.010.000.180.00-40216993.75%
NKE220121P000425002021-11-10 6:57AM EST42.500.020.000.040.00-2031812.50%
NKE220121P000450002021-11-26 9:54AM EST45.000.020.000.030.00-1371750.00%
NKE220121P000475002021-11-10 6:57AM EST47.500.750.020.050.00-91101778.13%
NKE220121P000500002021-11-24 1:29PM EST50.000.030.000.050.00-1311718.75%
NKE220121P000550002021-11-10 6:57AM EST55.000.060.010.030.00-1736643.75%
NKE220121P000575002021-12-20 2:25PM EST57.500.030.000.000.00-2050.00%
NKE220121P000600002022-01-10 10:33AM EST60.000.020.000.000.00-5050.00%
NKE220121P000625002022-01-07 11:06AM EST62.500.020.000.000.00-4050.00%
NKE220121P000650002021-12-22 1:24PM EST65.000.010.000.000.00-1050.00%
NKE220121P000675002021-12-20 2:28PM EST67.500.040.000.000.00-21050.00%
NKE220121P000700002021-12-27 11:27AM EST70.000.010.000.000.00-10050.00%
NKE220121P000725002021-12-20 12:06PM EST72.500.060.000.020.00-210488437.50%
NKE220121P000750002022-01-07 9:30AM EST75.000.020.000.000.00-1050.00%
NKE220121P000775002021-12-20 12:28PM EST77.500.080.000.010.00-540879375.00%
NKE220121P000800002022-01-20 11:40AM EST80.000.010.000.000.00-1050.00%
NKE220121P000825002021-12-22 10:25AM EST82.500.010.000.000.00-6050.00%
NKE220121P000850002022-01-10 11:33AM EST85.000.020.000.000.00-1050.00%
NKE220121P000875002021-12-20 2:37PM EST87.500.130.000.000.00-30050.00%
NKE220121P000900002022-01-03 2:40PM EST90.000.020.000.000.00-22050.00%
NKE220121P000925002022-01-19 1:38PM EST92.500.030.000.000.00-10100.00%
NKE220121P000950002022-01-07 12:47PM EST95.000.010.000.000.00-3,000050.00%
NKE220121P000975002021-12-31 1:35PM EST97.500.010.000.000.00-2050.00%
NKE220121P001000002022-01-10 10:21AM EST100.000.010.000.000.00-1050.00%
NKE220121P001050002022-01-20 10:51AM EST105.000.020.000.000.00-1050.00%
NKE220121P001100002022-01-14 2:51PM EST110.000.030.000.000.00-5050.00%
NKE220121P001150002022-01-20 3:24PM EST115.000.010.000.000.00-5050.00%
NKE220121P001200002022-01-20 10:34AM EST120.000.010.000.000.00-10050.00%
NKE220121P001250002022-01-20 9:30AM EST125.000.010.000.000.00-2050.00%
NKE220121P001300002022-01-20 3:56PM EST130.000.020.000.000.00-7050.00%
NKE220121P001350002022-01-20 3:45PM EST135.000.050.000.000.00-50025.00%
NKE220121P001400002022-01-20 3:58PM EST140.000.370.000.000.00-295012.50%
NKE220121P001410002022-01-19 3:50PM EST141.000.260.000.000.00--06.25%
NKE220121P001420002022-01-19 3:59PM EST142.000.470.000.000.00--03.13%
NKE220121P001430002022-01-19 3:56PM EST143.000.630.000.000.00---0.00%
NKE220121P001440002022-01-20 10:24AM EST144.000.390.220.31-0.51-56.67%-00.00%
NKE220121P001450002022-01-20 3:59PM EST145.002.540.000.000.00-5,10400.00%
NKE220121P001460002022-01-20 3:58PM EST146.003.450.000.000.00-1,29000.00%
NKE220121P001470002022-01-20 3:57PM EST147.004.300.000.000.00-15000.00%
NKE220121P001480002022-01-20 3:38PM EST148.005.250.000.000.00-2600.00%
NKE220121P001490002022-01-20 3:38PM EST149.005.620.000.000.00-8800.00%
NKE220121P001500002022-01-20 3:54PM EST150.007.000.000.000.00-15200.00%
NKE220121P001525002022-01-20 3:41PM EST152.508.850.000.000.00-3600.00%
NKE220121P001550002022-01-20 3:55PM EST155.0012.200.000.000.00-7900.00%
NKE220121P001575002022-01-20 11:49AM EST157.5012.550.000.000.00-1700.00%
NKE220121P001600002022-01-20 3:32PM EST160.0015.900.000.000.00-7700.00%
NKE220121P001625002022-01-20 2:58PM EST162.5017.550.000.000.00-3700.00%
NKE220121P001650002022-01-20 3:59PM EST165.0022.100.000.000.00-9000.00%
NKE220121P001675002022-01-20 2:30PM EST167.5022.450.000.000.00-1800.00%
NKE220121P001700002022-01-20 1:33PM EST170.0025.100.000.000.00-2400.00%
NKE220121P001725002022-01-12 9:34AM EST172.5020.300.000.000.00-300.00%
NKE220121P001750002022-01-20 3:53PM EST175.0031.900.000.000.00-1100.00%
NKE220121P001775002022-01-07 1:56PM EST177.5020.000.000.000.00-1000.00%
NKE220121P001800002022-01-12 3:22PM EST180.0027.900.000.000.00-600.00%
NKE220121P001825002021-12-21 12:45PM EST182.5016.250.000.000.00--00.00%
NKE220121P001850002022-01-12 3:21PM EST185.0038.820.000.000.00-300.00%
NKE220121P001900002022-01-19 11:13AM EST190.0043.800.000.000.00-200.00%
NKE220121P001950002021-12-30 9:39AM EST195.0026.890.000.000.00-200.00%
NKE220121P002000002022-01-14 11:37AM EST200.0051.650.000.000.00-200.00%
NKE220121P002050002022-01-13 9:39AM EST205.0051.800.000.000.00-200.00%
NKE220121P002100002021-12-20 12:02PM EST210.0053.5062.7063.350.00-620.00%
NKE220121P002150002021-12-20 12:21PM EST215.0058.9067.4568.150.00--00.00%
NKE220121P002200002022-01-10 11:13AM EST220.0069.300.000.000.00-200.00%
NKE220121P002300002022-01-05 9:42AM EST230.0065.000.000.000.00-200.00%
NKE220121P002400002021-12-08 9:42AM EST240.0068.9078.6579.150.00-100.00%
NKE220121P002500002021-12-03 11:41AM EST250.0082.2082.8583.750.00-100.00%