Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.231,86 -367,44 (-0,69%)
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 comprapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240906C00062000 | 2024-08-30 1:41PM EDT | 62.00 | 20.00 | 19.55 | 22.25 | -2.65 | -11.70% | 80 | 36 | 188.77% |
| NKE240906C00063000 | 2024-08-12 1:32PM EDT | 63.00 | 11.70 | 18.40 | 21.25 | 0.00 | - | 1 | 4 | 180.96% |
| NKE240906C00065000 | 2024-08-15 2:30PM EDT | 65.00 | 16.75 | 17.65 | 19.10 | 0.00 | - | 1 | 3 | 91.80% |
| NKE240906C00068000 | 2024-08-13 9:31AM EDT | 68.00 | 8.50 | 14.90 | 16.50 | 0.00 | - | 1 | 1 | 111.82% |
| NKE240906C00069000 | 2024-08-08 9:47AM EDT | 69.00 | 5.65 | 12.45 | 15.00 | 0.00 | - | - | 1 | 123.24% |
| NKE240906C00070000 | 2024-08-29 10:00AM EDT | 70.00 | 13.40 | 13.15 | 14.45 | 0.00 | - | 2 | 10 | 105.37% |
| NKE240906C00071000 | 2024-08-30 9:56AM EDT | 71.00 | 11.60 | 11.00 | 13.40 | +4.30 | +58.90% | 1 | 3 | 127.15% |
| NKE240906C00072000 | 2024-08-30 2:33PM EDT | 72.00 | 10.65 | 10.90 | 12.40 | -0.75 | -6.58% | 301 | 138 | 83.59% |
| NKE240906C00073000 | 2024-08-30 1:41PM EDT | 73.00 | 9.00 | 9.75 | 11.90 | -2.08 | -18.77% | 90 | 56 | 87.11% |
| NKE240906C00074000 | 2024-08-30 2:33PM EDT | 74.00 | 8.65 | 8.75 | 9.55 | -1.14 | -11.64% | 302 | 141 | 65.14% |
| NKE240906C00075000 | 2024-08-30 3:26PM EDT | 75.00 | 7.87 | 7.50 | 8.75 | -0.94 | -10.67% | 428 | 170 | 70.41% |
| NKE240906C00076000 | 2024-08-30 2:33PM EDT | 76.00 | 7.00 | 6.55 | 7.45 | -0.48 | -6.42% | 368 | 140 | 46.88% |
| NKE240906C00077000 | 2024-08-30 3:19PM EDT | 77.00 | 5.75 | 5.40 | 6.70 | -0.95 | -14.18% | 404 | 166 | 55.27% |
| NKE240906C00078000 | 2024-08-30 3:15PM EDT | 78.00 | 5.00 | 4.40 | 5.55 | -0.32 | -6.02% | 1,607 | 742 | 41.90% |
| NKE240906C00079000 | 2024-08-30 2:25PM EDT | 79.00 | 3.50 | 4.10 | 4.55 | -0.90 | -20.45% | 29 | 323 | 35.94% |
| NKE240906C00080000 | 2024-08-30 3:29PM EDT | 80.00 | 2.96 | 2.87 | 4.50 | -0.64 | -17.78% | 67 | 486 | 59.81% |
| NKE240906C00081000 | 2024-08-30 3:20PM EDT | 81.00 | 1.87 | 0.55 | 2.76 | -0.84 | -31.00% | 60 | 888 | 30.42% |
| NKE240906C00082000 | 2024-08-30 3:55PM EDT | 82.00 | 1.48 | 1.29 | 1.53 | -0.42 | -22.11% | 366 | 347 | 15.92% |
| NKE240906C00083000 | 2024-08-30 3:59PM EDT | 83.00 | 0.85 | 0.68 | 0.93 | -0.32 | -27.35% | 1,698 | 1,336 | 17.87% |
| NKE240906C00084000 | 2024-08-30 3:59PM EDT | 84.00 | 0.48 | 0.44 | 0.55 | -0.28 | -36.84% | 884 | 1,519 | 19.78% |
| NKE240906C00085000 | 2024-08-30 3:58PM EDT | 85.00 | 0.26 | 0.21 | 0.27 | -0.18 | -40.91% | 1,040 | 1,211 | 20.02% |
| NKE240906C00086000 | 2024-08-30 3:55PM EDT | 86.00 | 0.11 | 0.08 | 0.14 | -0.11 | -50.00% | 320 | 1,430 | 21.29% |
| NKE240906C00087000 | 2024-08-30 3:50PM EDT | 87.00 | 0.06 | 0.02 | 0.09 | -0.06 | -50.00% | 152 | 987 | 23.63% |
| NKE240906C00088000 | 2024-08-30 3:58PM EDT | 88.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 1,246 | 735 | 25.00% |
| NKE240906C00089000 | 2024-08-30 12:45PM EDT | 89.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 5 | 263 | 27.93% |
| NKE240906C00090000 | 2024-08-30 3:58PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 145 | 1,563 | 30.47% |
| NKE240906C00091000 | 2024-08-29 3:22PM EDT | 91.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 38 | 112 | 41.99% |
| NKE240906C00092000 | 2024-08-28 10:54AM EDT | 92.00 | 0.02 | 0.00 | 1.03 | 0.00 | - | 5 | 20 | 69.19% |
| NKE240906C00093000 | 2024-08-30 12:19PM EDT | 93.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 4 | 76 | 42.58% |
| NKE240906C00094000 | 2024-08-28 9:38AM EDT | 94.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 41.80% |
| NKE240906C00095000 | 2024-08-30 11:49AM EDT | 95.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 23 | 250 | 44.92% |
| NKE240906C00096000 | 2024-08-30 3:01PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 126 | 48.05% |
| NKE240906C00100000 | 2024-08-29 12:12PM EDT | 100.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 41 | 356 | 112.11% |
| NKE240906C00105000 | 2024-08-27 3:48PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 52 | 75.00% |
| NKE240906C00110000 | 2024-08-26 9:40AM EDT | 110.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 24 | 107.03% |
Opciones de ventapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240906P00060000 | 2024-08-28 11:35AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 106.25% |
| NKE240906P00061000 | 2024-08-19 1:28PM EDT | 61.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 70 | 127.34% |
| NKE240906P00062000 | 2024-08-29 9:30AM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 174 | 87.50% |
| NKE240906P00063000 | 2024-08-30 10:08AM EDT | 63.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 3,248 | 82.81% |
| NKE240906P00064000 | 2024-08-23 2:55PM EDT | 64.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 87.50% |
| NKE240906P00065000 | 2024-08-29 3:07PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 289 | 82.81% |
| NKE240906P00066000 | 2024-08-30 2:53PM EDT | 66.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 895 | 78.13% |
| NKE240906P00067000 | 2024-08-27 3:42PM EDT | 67.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 312 | 379 | 75.39% |
| NKE240906P00068000 | 2024-08-29 11:08AM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 537 | 64.84% |
| NKE240906P00069000 | 2024-08-30 9:54AM EDT | 69.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 150 | 241 | 81.25% |
| NKE240906P00070000 | 2024-08-30 2:53PM EDT | 70.00 | 0.05 | 0.00 | 0.16 | +0.02 | +66.67% | 306 | 1,003 | 71.88% |
| NKE240906P00071000 | 2024-08-29 3:53PM EDT | 71.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 372 | 60.94% |
| NKE240906P00072000 | 2024-08-27 12:24PM EDT | 72.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 7 | 439 | 53.13% |
| NKE240906P00073000 | 2024-08-30 12:03PM EDT | 73.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 57 | 500 | 46.09% |
| NKE240906P00074000 | 2024-08-30 12:06PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 229 | 48.05% |
| NKE240906P00075000 | 2024-08-30 1:32PM EDT | 75.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 33 | 1,084 | 43.36% |
| NKE240906P00076000 | 2024-08-30 2:39PM EDT | 76.00 | 0.04 | 0.01 | 0.45 | -0.18 | -81.82% | 9 | 142 | 53.61% |
| NKE240906P00077000 | 2024-08-30 3:39PM EDT | 77.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 179 | 85 | 34.18% |
| NKE240906P00078000 | 2024-08-30 3:37PM EDT | 78.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 104 | 1,168 | 32.42% |
| NKE240906P00079000 | 2024-08-30 3:36PM EDT | 79.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 121 | 266 | 27.34% |
| NKE240906P00080000 | 2024-08-30 3:59PM EDT | 80.00 | 0.12 | 0.05 | 0.17 | -0.11 | -47.83% | 345 | 733 | 27.15% |
| NKE240906P00081000 | 2024-08-30 3:59PM EDT | 81.00 | 0.25 | 0.22 | 0.33 | -0.12 | -32.43% | 667 | 2,476 | 26.91% |
| NKE240906P00082000 | 2024-08-30 3:53PM EDT | 82.00 | 0.43 | 0.45 | 0.51 | -0.21 | -32.81% | 721 | 812 | 24.61% |
| NKE240906P00083000 | 2024-08-30 3:58PM EDT | 83.00 | 0.83 | 0.81 | 1.27 | -0.25 | -23.15% | 632 | 1,169 | 33.50% |
| NKE240906P00084000 | 2024-08-30 3:55PM EDT | 84.00 | 1.36 | 1.31 | 1.87 | -0.27 | -16.56% | 510 | 774 | 35.21% |
| NKE240906P00085000 | 2024-08-30 3:54PM EDT | 85.00 | 2.24 | 2.01 | 2.47 | -0.10 | -4.27% | 99 | 637 | 34.42% |
| NKE240906P00086000 | 2024-08-30 3:57PM EDT | 86.00 | 3.00 | 2.93 | 5.00 | -0.05 | -1.64% | 39 | 166 | 55.23% |
| NKE240906P00087000 | 2024-08-30 10:13AM EDT | 87.00 | 4.64 | 3.85 | 5.90 | -0.06 | -1.28% | 8 | 23 | 60.55% |
| NKE240906P00088000 | 2024-08-29 2:55PM EDT | 88.00 | 4.90 | 4.80 | 6.85 | 0.00 | - | 1 | 17 | 66.36% |
| NKE240906P00089000 | 2024-08-29 10:49AM EDT | 89.00 | 5.65 | 5.60 | 7.75 | 0.00 | - | 2 | 20 | 68.65% |
| NKE240906P00090000 | 2024-08-30 2:38PM EDT | 90.00 | 7.71 | 6.00 | 8.95 | +0.71 | +10.14% | 11 | 51 | 68.56% |
| NKE240906P00091000 | 2024-08-29 2:55PM EDT | 91.00 | 7.85 | 7.20 | 9.85 | 0.00 | - | 6 | - | 76.03% |
| NKE240906P00094000 | 2024-08-29 2:55PM EDT | 94.00 | 10.85 | 10.65 | 13.00 | 0.00 | - | 1 | 2 | 103.03% |
| NKE240906P00100000 | 2024-07-29 11:54AM EDT | 100.00 | 26.30 | 17.15 | 17.55 | 0.00 | - | - | 0 | 113.77% |
| NKE240906P00105000 | 2024-08-22 3:03PM EDT | 105.00 | 21.65 | 20.80 | 24.00 | 0.00 | - | - | 4 | 137.01% |
© 2024 Yahoo. Todos los derechos reservados.