Mercados españoles cerrados

NIKE, Inc. (NKE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,18+0,41 (+0,45%)
Al cierre: 04:00PM EDT
92,20 +0,02 (+0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE240524C000700002024-04-16 1:36PM EDT70.0024.0020.6023.350.00-11185.84%
NKE240524C000800002024-04-16 9:40AM EDT80.0012.6010.8012.950.00-1010100.98%
NKE240524C000810002024-04-12 10:26AM EDT81.0011.958.5011.650.00-1181.54%
NKE240524C000840002024-05-01 2:31PM EDT84.007.306.909.550.00--194.92%
NKE240524C000850002024-05-17 10:03AM EDT85.006.976.507.70+0.72+11.52%23460.35%
NKE240524C000860002024-05-02 10:06AM EDT86.006.505.057.050.00-1265.87%
NKE240524C000870002024-05-17 9:33AM EDT87.004.854.705.90-1.05-17.80%28854.64%
NKE240524C000880002024-05-16 12:08PM EDT88.004.653.204.750.00-31843.46%
NKE240524C000890002024-05-17 3:41PM EDT89.003.403.353.50+0.10+3.03%36629.30%
NKE240524C000900002024-05-17 3:36PM EDT90.002.502.512.63+0.09+3.73%4020726.81%
NKE240524C000910002024-05-17 3:31PM EDT91.001.701.761.82-0.03-1.73%15736824.22%
NKE240524C000920002024-05-17 3:59PM EDT92.001.141.111.17-0.03-2.56%4261,40622.88%
NKE240524C000930002024-05-17 3:59PM EDT93.000.670.650.69-0.04-5.63%73464222.17%
NKE240524C000940002024-05-17 3:59PM EDT94.000.350.350.38-0.08-18.60%1,04270722.02%
NKE240524C000950002024-05-17 3:59PM EDT95.000.180.170.19-0.07-28.00%4941,17621.88%
NKE240524C000960002024-05-17 3:59PM EDT96.000.100.090.10-0.03-23.08%10951922.66%
NKE240524C000970002024-05-17 3:55PM EDT97.000.050.040.06-0.03-37.50%11542724.02%
NKE240524C000980002024-05-17 2:26PM EDT98.000.050.020.12-0.01-16.67%12826132.23%
NKE240524C000990002024-05-17 2:37PM EDT99.000.040.020.07-0.02-33.33%1213632.42%
NKE240524C001000002024-05-17 2:04PM EDT100.000.020.020.05-0.08-80.00%1421,59833.99%
NKE240524C001010002024-05-17 10:38AM EDT101.000.020.010.19-0.02-50.00%163248.63%
NKE240524C001020002024-05-17 1:55PM EDT102.000.010.010.02-0.01-50.00%10040335.55%
NKE240524C001030002024-05-17 10:57AM EDT103.000.020.020.030.00-611340.63%
NKE240524C001040002024-05-17 1:22PM EDT104.000.010.010.02-0.02-66.67%673341.41%
NKE240524C001050002024-05-17 12:22PM EDT105.000.020.010.05-0.01-33.33%53650.00%
NKE240524C001060002024-05-10 10:19AM EDT106.000.020.010.790.00-2105379.79%
NKE240524C001070002024-05-10 10:18AM EDT107.000.020.011.270.00-2001094.82%
NKE240524C001100002024-05-17 12:13PM EDT110.000.010.010.02-0.02-66.67%1011755.47%
NKE240524C001150002024-05-16 3:31PM EDT115.000.020.000.02+0.01+100.00%22264.06%
NKE240524C001200002024-05-17 3:41PM EDT120.000.010.000.010.00-129171.88%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NKE240524P000650002024-05-10 10:29AM EDT65.000.250.000.720.00-55167.38%
NKE240524P000700002024-05-14 3:43PM EDT70.000.010.000.380.00-912121.09%
NKE240524P000750002024-05-17 12:13PM EDT75.000.010.000.010.00-1058257.81%
NKE240524P000770002024-05-16 11:38AM EDT77.000.010.002.130.00-676649132.62%
NKE240524P000780002024-05-16 9:52AM EDT78.000.030.002.130.00-659125.88%
NKE240524P000790002024-05-14 3:31PM EDT79.000.030.002.130.00-50117119.24%
NKE240524P000800002024-05-17 11:35AM EDT80.000.010.000.40-0.04-80.00%1311970.90%
NKE240524P000810002024-05-14 3:28PM EDT81.000.020.001.79-0.02-50.00%112399.51%
NKE240524P000820002024-05-14 3:30PM EDT82.000.040.002.150.00-5011499.41%
NKE240524P000830002024-05-17 3:14PM EDT83.000.020.010.14-0.06-75.00%4,08113251.66%
NKE240524P000840002024-05-17 12:49PM EDT84.000.030.010.03-0.03-50.00%2008935.55%
NKE240524P000850002024-05-17 3:59PM EDT85.000.030.010.08-0.02-40.00%182,48037.50%
NKE240524P000860002024-05-17 12:24PM EDT86.000.040.020.70-0.03-42.86%5012960.50%
NKE240524P000870002024-05-17 3:55PM EDT87.000.040.020.06-0.07-63.64%15829426.95%
NKE240524P000880002024-05-17 3:35PM EDT88.000.100.070.08-0.08-44.44%12837724.02%
NKE240524P000890002024-05-17 3:55PM EDT89.000.150.130.16-0.14-48.28%23936423.34%
NKE240524P000900002024-05-17 3:53PM EDT90.000.280.240.27-0.20-41.67%1,48891821.58%
NKE240524P000910002024-05-17 3:59PM EDT91.000.480.470.51-0.32-40.00%1,1831,33121.14%
NKE240524P000920002024-05-17 3:56PM EDT92.000.850.840.87-0.40-32.00%4531,19320.31%
NKE240524P000930002024-05-17 3:58PM EDT93.001.431.351.41-0.39-21.43%37767019.92%
NKE240524P000940002024-05-17 3:58PM EDT94.002.102.032.14-0.33-13.58%1929320.41%
NKE240524P000950002024-05-17 3:38PM EDT95.003.002.672.99-0.20-6.25%6517521.14%
NKE240524P000960002024-05-16 3:45PM EDT96.003.973.554.05-0.31-7.24%14428.52%
NKE240524P000970002024-05-14 9:35AM EDT97.003.334.355.550.00-2449.85%
NKE240524P000980002024-05-16 3:55PM EDT98.006.224.856.700.00-1659.86%
NKE240524P000990002024-04-11 2:38PM EDT99.006.966.609.850.00--079.88%
NKE240524P001000002024-05-09 12:46PM EDT100.007.007.558.100.00-1349.12%
NKE240524P001010002024-05-10 10:29AM EDT101.008.557.5010.750.00-5054.69%
NKE240524P001020002024-04-08 9:52AM EDT102.0012.228.309.450.00-100.00%
NKE240524P001030002024-05-10 11:58AM EDT103.0011.3510.0012.400.00-2066.70%
NKE240524P001040002024-04-26 1:40PM EDT104.009.7010.8513.200.00-2061.13%
NKE240524P001050002024-05-10 11:58AM EDT105.0013.1711.8514.200.00--264.84%
NKE240524P001070002024-04-19 12:47PM EDT107.0011.3313.8516.200.00-3071.97%
NKE240524P001150002024-04-22 3:39PM EDT115.0020.5021.7524.500.00-43106.06%