Mercados españoles cerrados
S&P 500
4.567,18 -2,60 (-0,06%) Nasdaq
14.229,91 +44,42 (+0,31%) NIKKEI 225
32.775,82 -455,45 (-1,37%) Dólar/Euro
1,0799 -0,0037 (-0,35%) Petróleo Brent
77,26 -0,77 (-0,99%) Bitcoin EUR
40.530,26 +1.796,35 (+4,64%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara8 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE231208C00070000 | 2023-11-02 8:41AM EST | 70.00 | 32.70 | 43.25 | 44.15 | 0.00 | - | - | 0 | 0.00% |
| NKE231208C00080000 | 2023-11-16 10:46AM EST | 80.00 | 27.40 | 35.20 | 36.00 | 0.00 | - | 1 | 0 | 182.03% |
| NKE231208C00090000 | 2023-11-10 10:38AM EST | 90.00 | 16.75 | 24.95 | 25.75 | 0.00 | - | 15 | 0 | 146.09% |
| NKE231208C00091000 | 2023-10-31 10:19AM EST | 91.00 | 12.05 | 18.95 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| NKE231208C00093000 | 2023-12-04 9:40AM EST | 93.00 | 20.95 | 22.25 | 22.85 | 0.00 | - | 2 | 1 | 109.96% |
| NKE231208C00094000 | 2023-12-01 11:44AM EST | 94.00 | 18.10 | 21.20 | 21.75 | 0.00 | - | 1 | 1 | 92.97% |
| NKE231208C00095000 | 2023-12-01 10:06AM EST | 95.00 | 16.10 | 20.15 | 20.75 | 0.00 | - | 1 | 1 | 82.81% |
| NKE231208C00096000 | 2023-12-01 11:05AM EST | 96.00 | 14.95 | 19.30 | 19.80 | 0.00 | - | 21 | 20 | 96.09% |
| NKE231208C00097000 | 2023-12-04 1:26PM EST | 97.00 | 17.90 | 18.10 | 18.75 | 0.00 | - | 2 | 2 | 66.41% |
| NKE231208C00098000 | 2023-11-28 1:36PM EST | 98.00 | 11.00 | 17.30 | 17.75 | 0.00 | - | 4 | 0 | 83.98% |
| NKE231208C00099000 | 2023-12-01 11:52AM EST | 99.00 | 13.35 | 16.25 | 16.75 | 0.00 | - | 3 | 3 | 76.37% |
| NKE231208C00100000 | 2023-12-01 10:11AM EST | 100.00 | 15.70 | 15.20 | 15.75 | +4.45 | +39.56% | 1 | 22 | 68.36% |
| NKE231208C00101000 | 2023-11-30 10:53AM EST | 101.00 | 8.40 | 14.30 | 14.75 | 0.00 | - | 1 | 0 | 70.90% |
| NKE231208C00102000 | 2023-12-04 3:25PM EST | 102.00 | 13.27 | 13.30 | 13.75 | 0.00 | - | 3 | 3 | 66.41% |
| NKE231208C00103000 | 2023-12-04 9:58AM EST | 103.00 | 11.36 | 12.30 | 12.75 | 0.00 | - | 5 | 10 | 62.11% |
| NKE231208C00104000 | 2023-12-04 11:12AM EST | 104.00 | 10.08 | 11.25 | 11.75 | 0.00 | - | 1 | 1 | 55.08% |
| NKE231208C00105000 | 2023-12-04 3:28PM EST | 105.00 | 10.37 | 10.20 | 10.75 | 0.00 | - | 4 | 26 | 68.16% |
| NKE231208C00106000 | 2023-12-04 1:58PM EST | 106.00 | 8.90 | 9.50 | 9.80 | -0.20 | -2.20% | 3 | 227 | 57.62% |
| NKE231208C00107000 | 2023-12-05 11:17AM EST | 107.00 | 8.67 | 8.30 | 8.85 | +0.72 | +9.06% | 4 | 209 | 62.26% |
| NKE231208C00108000 | 2023-12-05 3:52PM EST | 108.00 | 7.65 | 7.20 | 7.75 | +0.25 | +3.38% | 18 | 754 | 52.54% |
| NKE231208C00109000 | 2023-12-05 2:52PM EST | 109.00 | 6.93 | 6.35 | 6.75 | +1.18 | +20.52% | 12 | 666 | 47.22% |
| NKE231208C00110000 | 2023-12-05 3:32PM EST | 110.00 | 5.87 | 5.40 | 5.65 | +0.47 | +8.70% | 38 | 660 | 37.65% |
| NKE231208C00111000 | 2023-12-05 3:34PM EST | 111.00 | 4.83 | 4.50 | 4.80 | +0.38 | +8.54% | 19 | 2,997 | 37.99% |
| NKE231208C00112000 | 2023-12-05 3:56PM EST | 112.00 | 3.71 | 3.60 | 3.70 | +0.12 | +3.34% | 78 | 2,595 | 28.86% |
| NKE231208C00113000 | 2023-12-05 2:39PM EST | 113.00 | 2.98 | 2.69 | 2.82 | +0.16 | +5.67% | 26 | 425 | 26.56% |
| NKE231208C00114000 | 2023-12-05 11:58AM EST | 114.00 | 2.37 | 1.90 | 2.01 | +0.44 | +22.80% | 129 | 1,070 | 24.46% |
| NKE231208C00115000 | 2023-12-05 3:56PM EST | 115.00 | 1.36 | 1.28 | 1.31 | +0.01 | +0.74% | 356 | 931 | 22.71% |
| NKE231208C00116000 | 2023-12-05 3:59PM EST | 116.00 | 0.79 | 0.77 | 0.82 | -0.07 | -8.14% | 2,594 | 641 | 22.56% |
| NKE231208C00117000 | 2023-12-05 2:50PM EST | 117.00 | 0.49 | 0.44 | 0.47 | -0.06 | -10.91% | 521 | 321 | 22.36% |
| NKE231208C00118000 | 2023-12-05 3:50PM EST | 118.00 | 0.29 | 0.25 | 0.29 | -0.05 | -14.71% | 592 | 318 | 23.58% |
| NKE231208C00119000 | 2023-12-05 3:58PM EST | 119.00 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 154 | 482 | 24.51% |
| NKE231208C00120000 | 2023-12-05 2:36PM EST | 120.00 | 0.13 | 0.08 | 0.11 | +0.01 | +8.33% | 146 | 1,349 | 26.07% |
| NKE231208C00122000 | 2023-12-04 3:47PM EST | 122.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 2 | 3 | 41.70% |
| NKE231208C00125000 | 2023-12-05 12:31PM EST | 125.00 | 0.04 | 0.00 | 0.29 | +0.03 | +300.00% | 11 | 16 | 56.45% |
Ventaspara8 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE231208P00085000 | 2023-12-04 10:31AM EST | 85.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 17 | 119.53% |
| NKE231208P00088000 | 2023-11-15 11:07AM EST | 88.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 103.13% |
| NKE231208P00089000 | 2023-11-17 10:02AM EST | 89.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 98.44% |
| NKE231208P00090000 | 2023-11-29 11:51AM EST | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 95.31% |
| NKE231208P00091000 | 2023-11-08 3:57PM EST | 91.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 95.31% |
| NKE231208P00092000 | 2023-11-21 2:25PM EST | 92.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 11 | 87.50% |
| NKE231208P00093000 | 2023-11-28 12:52PM EST | 93.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 159 | 87.50% |
| NKE231208P00094000 | 2023-12-05 10:07AM EST | 94.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 478 | 79.69% |
| NKE231208P00095000 | 2023-11-29 11:51AM EST | 95.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 130 | 76.56% |
| NKE231208P00096000 | 2023-12-04 1:11PM EST | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 956 | 1,063 | 67.19% |
| NKE231208P00097000 | 2023-12-04 1:27PM EST | 97.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 97 | 68.75% |
| NKE231208P00098000 | 2023-11-28 1:45PM EST | 98.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 28 | 125 | 67.19% |
| NKE231208P00099000 | 2023-12-04 11:20AM EST | 99.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 15 | 64.84% |
| NKE231208P00100000 | 2023-12-05 11:38AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 354 | 50.00% |
| NKE231208P00101000 | 2023-12-01 1:28PM EST | 101.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 120 | 54.69% |
| NKE231208P00102000 | 2023-12-01 3:19PM EST | 102.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 441 | 57.81% |
| NKE231208P00103000 | 2023-12-05 2:48PM EST | 103.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 4 | 189 | 51.95% |
| NKE231208P00104000 | 2023-12-05 1:45PM EST | 104.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 413 | 46.09% |
| NKE231208P00105000 | 2023-12-05 9:41AM EST | 105.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 263 | 48.83% |
| NKE231208P00106000 | 2023-12-05 10:21AM EST | 106.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 4 | 146 | 42.19% |
| NKE231208P00107000 | 2023-12-05 3:58PM EST | 107.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 1,104 | 36.72% |
| NKE231208P00108000 | 2023-12-05 2:06PM EST | 108.00 | 0.02 | 0.02 | 0.10 | -0.04 | -66.67% | 27 | 538 | 39.06% |
| NKE231208P00109000 | 2023-12-05 12:11PM EST | 109.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 90 | 872 | 29.10% |
| NKE231208P00110000 | 2023-12-05 3:29PM EST | 110.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 442 | 677 | 27.93% |
| NKE231208P00111000 | 2023-12-05 2:08PM EST | 111.00 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 40 | 958 | 25.00% |
| NKE231208P00112000 | 2023-12-05 3:50PM EST | 112.00 | 0.13 | 0.12 | 0.15 | -0.11 | -45.83% | 44 | 1,314 | 23.44% |
| NKE231208P00113000 | 2023-12-05 3:58PM EST | 113.00 | 0.25 | 0.23 | 0.27 | -0.16 | -39.02% | 317 | 732 | 22.46% |
| NKE231208P00114000 | 2023-12-05 3:07PM EST | 114.00 | 0.45 | 0.43 | 0.47 | -0.27 | -37.50% | 433 | 552 | 21.39% |
| NKE231208P00115000 | 2023-12-05 3:53PM EST | 115.00 | 0.78 | 0.76 | 0.81 | -0.32 | -29.09% | 221 | 129 | 20.80% |
| NKE231208P00116000 | 2023-12-05 3:46PM EST | 116.00 | 1.20 | 1.25 | 1.29 | -0.34 | -22.08% | 196 | 437 | 20.02% |
| NKE231208P00117000 | 2023-12-05 10:56AM EST | 117.00 | 1.67 | 1.91 | 2.01 | -0.57 | -25.45% | 7 | 150 | 21.09% |
| NKE231208P00118000 | 2023-12-05 1:26PM EST | 118.00 | 2.29 | 2.69 | 2.82 | -1.02 | -30.82% | 11 | 8 | 21.68% |
| NKE231208P00119000 | 2023-11-29 9:39AM EST | 119.00 | 8.25 | 3.30 | 3.85 | 0.00 | - | 1 | 2 | 27.93% |
| NKE231208P00121000 | 2023-11-22 9:53AM EST | 121.00 | 14.20 | 5.30 | 5.85 | 0.00 | - | - | 1 | 37.60% |
| NKE231208P00122000 | 2023-12-04 9:41AM EST | 122.00 | 8.20 | 6.35 | 6.85 | 0.00 | - | 2 | 0 | 42.19% |
| NKE231208P00123000 | 2023-11-22 10:17AM EST | 123.00 | 16.20 | 7.25 | 7.80 | 0.00 | - | - | 1 | 44.04% |
| NKE231208P00130000 | 2023-11-30 1:00PM EST | 130.00 | 20.85 | 14.30 | 14.95 | 0.00 | - | 2 | 0 | 52.34% |
© 2023 Yahoo. Todos los derechos reservados.