Mercados españoles abiertos en 5 hrs 4 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.147,52 -126,53 (-0,33%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,62 +0,18 (+0,22%) Bitcoin EUR
53.386,12 -2.688,04 (-4,79%)
NIKE, Inc. (NKE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503C00075000 | 2024-04-22 1:26PM EDT | 75.00 | 19.85 | 13.80 | 17.50 | 0.00 | - | - | 18 | 168.95% |
| NKE240503C00077000 | 2024-04-25 11:20AM EDT | 77.00 | 16.30 | 12.00 | 15.45 | 0.00 | - | - | 2 | 158.01% |
| NKE240503C00080000 | 2024-03-28 3:37PM EDT | 80.00 | 14.50 | 13.10 | 16.00 | 0.00 | - | 2 | 2 | 334.67% |
| NKE240503C00082000 | 2024-04-12 3:58PM EDT | 82.00 | 10.37 | 7.70 | 9.80 | 0.00 | - | 4 | 1 | 110.74% |
| NKE240503C00083000 | 2024-04-22 9:50AM EDT | 83.00 | 11.30 | 6.30 | 8.75 | 0.00 | - | 1 | 16 | 81.05% |
| NKE240503C00085000 | 2024-05-01 2:59PM EDT | 85.00 | 6.45 | 4.55 | 7.35 | -3.80 | -37.07% | 21 | 13 | 92.29% |
| NKE240503C00086000 | 2024-04-15 11:24AM EDT | 86.00 | 8.15 | 2.63 | 6.55 | 0.00 | - | 1 | 3 | 58.98% |
| NKE240503C00087000 | 2024-04-30 12:22PM EDT | 87.00 | 6.30 | 2.80 | 4.80 | 0.00 | - | 1 | 15 | 61.43% |
| NKE240503C00088000 | 2024-05-01 3:11PM EDT | 88.00 | 3.54 | 2.50 | 2.78 | -2.61 | -42.44% | 4 | 343 | 48.83% |
| NKE240503C00089000 | 2024-05-01 3:05PM EDT | 89.00 | 1.82 | 1.62 | 1.76 | -3.35 | -64.80% | 176 | 423 | 35.55% |
| NKE240503C00090000 | 2024-05-01 3:55PM EDT | 90.00 | 1.00 | 0.96 | 1.05 | -1.65 | -62.26% | 309 | 1,100 | 32.62% |
| NKE240503C00091000 | 2024-05-01 3:59PM EDT | 91.00 | 0.52 | 0.50 | 0.51 | -1.31 | -71.58% | 515 | 266 | 29.79% |
| NKE240503C00092000 | 2024-05-01 3:50PM EDT | 92.00 | 0.28 | 0.21 | 0.24 | -0.82 | -74.55% | 734 | 284 | 30.27% |
| NKE240503C00093000 | 2024-05-01 3:58PM EDT | 93.00 | 0.10 | 0.09 | 0.11 | -0.60 | -85.71% | 1,152 | 633 | 31.54% |
| NKE240503C00094000 | 2024-05-01 3:57PM EDT | 94.00 | 0.05 | 0.02 | 0.05 | -0.28 | -84.85% | 340 | 1,062 | 33.20% |
| NKE240503C00095000 | 2024-05-01 3:43PM EDT | 95.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 436 | 2,826 | 38.28% |
| NKE240503C00096000 | 2024-05-01 3:49PM EDT | 96.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 867 | 2,104 | 42.58% |
| NKE240503C00097000 | 2024-05-01 3:32PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 118 | 1,771 | 45.31% |
| NKE240503C00098000 | 2024-05-01 3:33PM EDT | 98.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 101 | 1,164 | 50.78% |
| NKE240503C00099000 | 2024-05-01 12:57PM EDT | 99.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 441 | 51.56% |
| NKE240503C00100000 | 2024-05-01 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 74 | 1,107 | 56.25% |
| NKE240503C00101000 | 2024-05-01 9:33AM EDT | 101.00 | 0.01 | 0.01 | 0.70 | 0.00 | - | 1 | 379 | 114.45% |
| NKE240503C00102000 | 2024-05-01 3:10PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 591 | 65.63% |
| NKE240503C00103000 | 2024-04-29 2:53PM EDT | 103.00 | 0.01 | 0.01 | 1.26 | 0.00 | - | 313 | 599 | 150.78% |
| NKE240503C00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 6 | 52 | 158.40% |
| NKE240503C00105000 | 2024-04-15 11:55AM EDT | 105.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 69 | 103.52% |
| NKE240503C00106000 | 2024-04-26 2:20PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 647 | 84.38% |
| NKE240503C00107000 | 2024-04-25 12:57PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13 | 81.25% |
| NKE240503C00108000 | 2024-04-29 10:49AM EDT | 108.00 | 0.45 | 0.00 | 1.27 | 0.00 | - | 1 | 788 | 187.01% |
| NKE240503C00109000 | 2024-04-22 9:56AM EDT | 109.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 22 | 152.73% |
| NKE240503C00110000 | 2024-04-26 11:24AM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 74 | 123.44% |
| NKE240503C00111000 | 2024-04-18 10:40AM EDT | 111.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 250 | 251 | 206.25% |
| NKE240503C00112000 | 2024-04-18 10:40AM EDT | 112.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 100 | 217 | 154.69% |
| NKE240503C00113000 | 2024-04-18 10:51AM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 235 | 316 | 118.75% |
| NKE240503C00114000 | 2024-04-02 9:53AM EDT | 114.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 1 | 51 | 202.54% |
| NKE240503C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 112.50% |
| NKE240503C00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NKE240503C00125000 | 2024-04-04 3:44PM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 28 | 31 | 188.28% |
Opciones de ventapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503P00070000 | 2024-04-15 1:14PM EDT | 70.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 159.38% |
| NKE240503P00075000 | 2024-04-15 1:14PM EDT | 75.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 202 | 45 | 179.49% |
| NKE240503P00077000 | 2024-04-15 1:13PM EDT | 77.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 89.84% |
| NKE240503P00078000 | 2024-04-18 10:34AM EDT | 78.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 121 | 87 | 132.23% |
| NKE240503P00079000 | 2024-04-18 10:27AM EDT | 79.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 105 | 110.35% |
| NKE240503P00080000 | 2024-05-01 10:53AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 326 | 67.19% |
| NKE240503P00081000 | 2024-04-25 10:11AM EDT | 81.00 | 0.03 | 0.00 | 0.99 | 0.00 | - | 70 | 150 | 127.54% |
| NKE240503P00082000 | 2024-04-25 12:28PM EDT | 82.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 3 | 109 | 126.95% |
| NKE240503P00083000 | 2024-05-01 10:23AM EDT | 83.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 270 | 53.91% |
| NKE240503P00084000 | 2024-04-25 3:13PM EDT | 84.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 36 | 89 | 104.98% |
| NKE240503P00085000 | 2024-05-01 3:30PM EDT | 85.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 8 | 1,371 | 45.31% |
| NKE240503P00086000 | 2024-05-01 3:48PM EDT | 86.00 | 0.05 | 0.03 | 0.25 | +0.02 | +66.67% | 33 | 7,063 | 50.00% |
| NKE240503P00087000 | 2024-05-01 3:41PM EDT | 87.00 | 0.05 | 0.04 | 0.08 | +0.04 | +400.00% | 61 | 286 | 35.55% |
| NKE240503P00088000 | 2024-05-01 2:50PM EDT | 88.00 | 0.12 | 0.12 | 0.15 | +0.06 | +100.00% | 313 | 611 | 32.52% |
| NKE240503P00089000 | 2024-05-01 3:59PM EDT | 89.00 | 0.27 | 0.27 | 0.31 | +0.16 | +145.45% | 519 | 427 | 30.57% |
| NKE240503P00090000 | 2024-05-01 3:43PM EDT | 90.00 | 0.55 | 0.59 | 0.63 | +0.35 | +175.00% | 437 | 961 | 29.59% |
| NKE240503P00091000 | 2024-05-01 3:57PM EDT | 91.00 | 1.12 | 1.10 | 1.14 | +0.75 | +202.70% | 1,077 | 2,014 | 28.61% |
| NKE240503P00092000 | 2024-05-01 3:59PM EDT | 92.00 | 1.77 | 1.76 | 1.87 | +1.05 | +145.83% | 221 | 1,534 | 28.71% |
| NKE240503P00093000 | 2024-05-01 3:59PM EDT | 93.00 | 2.68 | 2.59 | 2.77 | +1.46 | +119.67% | 468 | 1,354 | 31.54% |
| NKE240503P00094000 | 2024-05-01 3:57PM EDT | 94.00 | 3.65 | 2.93 | 3.85 | +1.76 | +93.12% | 102 | 1,384 | 46.09% |
| NKE240503P00095000 | 2024-05-01 3:50PM EDT | 95.00 | 4.62 | 4.60 | 5.65 | +2.03 | +78.38% | 92 | 508 | 72.46% |
| NKE240503P00096000 | 2024-05-01 3:39PM EDT | 96.00 | 5.44 | 4.65 | 6.25 | +2.01 | +58.60% | 670 | 237 | 88.96% |
| NKE240503P00097000 | 2024-05-01 3:21PM EDT | 97.00 | 4.35 | 4.80 | 7.80 | +0.67 | +18.21% | 127 | 38 | 126.95% |
| NKE240503P00098000 | 2024-05-01 3:21PM EDT | 98.00 | 5.20 | 6.35 | 8.55 | +1.20 | +30.00% | 100 | 30 | 124.12% |
| NKE240503P00099000 | 2024-04-30 10:42AM EDT | 99.00 | 5.55 | 7.45 | 9.45 | 0.00 | - | 1 | 0 | 127.73% |
| NKE240503P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 5.48 | 8.50 | 10.50 | 0.00 | - | 1 | 0 | 139.36% |
| NKE240503P00101000 | 2024-05-01 3:58PM EDT | 101.00 | 8.65 | 8.90 | 11.25 | +0.60 | +7.45% | 2 | 1 | 132.03% |
| NKE240503P00102000 | 2024-04-18 1:30PM EDT | 102.00 | 7.20 | 9.80 | 12.65 | 0.00 | - | 8 | 0 | 165.14% |
| NKE240503P00103000 | 2024-03-27 11:35AM EDT | 103.00 | 9.79 | 7.00 | 9.15 | 0.00 | - | 12 | 0 | 0.00% |
| NKE240503P00104000 | 2024-04-09 3:25PM EDT | 104.00 | 13.35 | 11.60 | 15.05 | 0.00 | - | 4 | 0 | 204.40% |
| NKE240503P00105000 | 2024-04-11 10:00AM EDT | 105.00 | 13.62 | 12.70 | 15.35 | 0.00 | - | 1 | 0 | 169.73% |
| NKE240503P00106000 | 2024-04-09 3:25PM EDT | 106.00 | 15.60 | 13.65 | 16.35 | 0.00 | - | 4 | 0 | 177.05% |
| NKE240503P00107000 | 2024-04-05 10:13AM EDT | 107.00 | 17.05 | 14.75 | 17.70 | 0.00 | - | 1 | 0 | 208.11% |
| NKE240503P00108000 | 2024-03-28 9:44AM EDT | 108.00 | 13.50 | 13.15 | 15.15 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240503P00109000 | 2024-03-22 11:06AM EDT | 109.00 | 16.67 | 12.20 | 16.30 | 0.00 | - | 13 | 0 | 0.00% |
| NKE240503P00111000 | 2024-04-26 3:55PM EDT | 111.00 | 17.00 | 18.55 | 22.00 | 0.00 | - | 1 | 0 | 256.45% |
| NKE240503P00112000 | 2024-04-26 9:40AM EDT | 112.00 | 17.00 | 19.95 | 23.05 | 0.00 | - | 4 | 0 | 266.80% |
| NKE240503P00113000 | 2024-04-23 10:00AM EDT | 113.00 | 18.95 | 20.65 | 23.65 | 0.00 | - | 1 | 0 | 247.46% |
| NKE240503P00114000 | 2024-04-26 9:46AM EDT | 114.00 | 18.95 | 21.80 | 24.85 | 0.00 | - | 17 | 0 | 267.97% |
| NKE240503P00115000 | 2024-03-22 10:18AM EDT | 115.00 | 22.66 | 18.00 | 22.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.