La bourse est fermée

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,1100-0,3500 (-7,85 %)
À la clôture : 04:00PM EDT
4,1100 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240419C000010002024-04-09 10:02AM EDT1.003.642.953.150.00-429643.75%
NIO240419C000015002024-03-22 10:01AM EDT1.503.452.522.720.00-11362.50%
NIO240419C000020002024-04-12 2:14PM EDT2.002.131.992.34-0.47-18.08%6470375.00%
NIO240419C000025002024-04-12 10:40AM EDT2.501.641.401.90-0.48-22.64%941253.13%
NIO240419C000030002024-04-12 3:53PM EDT3.001.130.901.28-0.35-23.65%65835288.28%
NIO240419C000035002024-04-12 3:26PM EDT3.500.660.630.66-0.31-31.96%713849103.13%
NIO240419C000040002024-04-12 3:59PM EDT4.000.250.240.25-0.26-50.98%9,2971,41382.81%
NIO240419C000045002024-04-12 3:59PM EDT4.500.060.060.07-0.11-64.71%15,87727,15785.94%
NIO240419C000050002024-04-12 3:58PM EDT5.000.020.010.02-0.03-60.00%5,20122,34690.63%
NIO240419C000055002024-04-12 3:59PM EDT5.500.010.000.01-0.01-50.00%2627,698100.00%
NIO240419C000060002024-04-12 3:07PM EDT6.000.010.000.010.00-18112,452125.00%
NIO240419C000065002024-04-11 3:52PM EDT6.500.010.000.010.00-12,713150.00%
NIO240419C000070002024-04-12 3:55PM EDT7.000.010.000.010.00-37,388168.75%
NIO240419C000075002024-04-05 2:16PM EDT7.500.010.000.010.00-195659187.50%
NIO240419C000080002024-04-12 2:47PM EDT8.000.010.000.010.00-17,436200.00%
NIO240419C000085002024-03-18 10:28AM EDT8.500.040.000.020.00--3237.50%
NIO240419C000090002024-04-10 10:50AM EDT9.000.010.000.020.00-201,138256.25%
NIO240419C000095002024-03-18 11:23AM EDT9.500.020.000.010.00--72250.00%
NIO240419C000100002024-04-12 10:44AM EDT10.000.010.000.010.00-114,933262.50%
NIO240419C000105002024-03-19 2:43PM EDT10.500.020.000.100.00-33379.69%
NIO240419C000110002024-04-05 3:47PM EDT11.000.010.000.010.00-7483,909287.50%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240419P000010002024-03-19 2:28PM EDT1.000.010.000.010.00-23450.00%
NIO240419P000020002024-04-12 10:16AM EDT2.000.020.000.010.00-916237.50%
NIO240419P000025002024-04-02 1:00PM EDT2.500.010.000.010.00-22175.00%
NIO240419P000030002024-04-12 3:59PM EDT3.000.010.010.02-0.01-50.00%14364140.63%
NIO240419P000035002024-04-12 3:59PM EDT3.500.030.020.03+0.01+50.00%46390493.75%
NIO240419P000040002024-04-12 3:59PM EDT4.000.120.120.13+0.08+200.00%3,60514,00778.13%
NIO240419P000045002024-04-12 3:51PM EDT4.500.440.430.46+0.24+120.00%2,71111,39879.69%
NIO240419P000050002024-04-12 3:47PM EDT5.000.870.880.92+0.30+52.63%9118,32084.38%
NIO240419P000055002024-04-12 2:51PM EDT5.501.381.371.42+0.31+28.97%2541,542100.00%
NIO240419P000060002024-04-12 2:35PM EDT6.001.851.861.91+0.29+18.59%772,553159.38%
NIO240419P000065002024-04-12 10:26AM EDT6.502.332.322.55+0.26+12.56%1077218.75%
NIO240419P000070002024-04-12 2:13PM EDT7.002.852.692.96+0.29+11.33%330926271.88%
NIO240419P000075002024-04-11 11:46AM EDT7.503.013.353.450.00-22206.25%
NIO240419P000080002024-04-12 9:44AM EDT8.003.753.853.95+0.30+8.70%278225.00%
NIO240419P000090002024-04-12 12:39PM EDT9.004.904.854.95+0.45+10.11%621256.25%
NIO240419P000095002024-04-09 9:58AM EDT9.504.855.105.65+4.85--5520.31%
NIO240419P000100002024-04-03 11:13AM EDT10.005.505.706.050.00-11470.31%
NIO240419P000105002024-04-11 9:37AM EDT10.505.906.356.450.00-110293.75%
NIO240419P000110002024-04-08 9:53AM EDT11.006.506.856.950.00-24306.25%
NIO240419P000115002024-04-10 2:42PM EDT11.506.907.207.450.00-760420.31%