La bourse ferme dans 2 h 40 min

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,8300+0,0300 (+0,62 %)
À la clôture : 04:01PM EDT
4,8398 +0,01 (+0,20 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240531C000005002024-05-23 9:35AM EDT0.504.054.054.650.00-141,037.50%
NIO240531C000010002024-05-02 11:55AM EDT1.004.363.554.100.00--01,415.63%
NIO240531C000015002024-05-01 3:48PM EDT1.503.803.053.650.00-10537.50%
NIO240531C000020002024-05-08 10:58AM EDT2.003.252.553.150.00-428412.50%
NIO240531C000025002024-05-24 1:57PM EDT2.502.352.042.60+0.10+4.44%143650.00%
NIO240531C000030002024-05-24 2:38PM EDT3.001.841.751.990.00-9152278.13%
NIO240531C000035002024-05-24 3:59PM EDT3.501.341.141.57+0.06+4.69%15261181.25%
NIO240531C000040002024-05-24 3:59PM EDT4.000.840.810.87+0.02+2.44%1982,30796.88%
NIO240531C000045002024-05-24 3:59PM EDT4.500.410.370.42+0.03+7.89%1,0174,94085.16%
NIO240531C000050002024-05-24 3:59PM EDT5.000.130.120.13-0.01-7.14%9,19912,12286.72%
NIO240531C000055002024-05-24 3:59PM EDT5.500.050.040.05-0.01-16.67%4,88617,030103.13%
NIO240531C000060002024-05-24 3:59PM EDT6.000.030.020.030.00-73914,998126.56%
NIO240531C000065002024-05-24 3:52PM EDT6.500.020.010.02+0.01+100.00%5735,790143.75%
NIO240531C000070002024-05-24 3:59PM EDT7.000.010.000.010.00-4726,598143.75%
NIO240531C000075002024-05-24 3:37PM EDT7.500.010.000.020.00-44,902184.38%
NIO240531C000080002024-05-23 12:42PM EDT8.000.010.000.010.00-1552,730187.50%
NIO240531C000085002024-05-22 2:00PM EDT8.500.010.000.220.00-531,524359.38%
NIO240531C000090002024-05-21 1:55PM EDT9.000.010.000.020.00-2762,060243.75%
NIO240531C000100002024-05-22 10:26AM EDT10.000.010.000.020.00-80290275.00%
NIO240531C000105002024-05-22 10:17AM EDT10.500.010.000.010.00--2275.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240531P000020002024-05-24 10:43AM EDT2.000.010.000.01-0.03-75.00%111325.00%
NIO240531P000025002024-05-20 11:50AM EDT2.500.010.000.110.00-2833393.75%
NIO240531P000030002024-05-23 10:31AM EDT3.000.010.000.080.00-23854278.13%
NIO240531P000035002024-05-24 10:09AM EDT3.500.010.000.010.00-382,112137.50%
NIO240531P000040002024-05-24 3:54PM EDT4.000.010.010.02-0.01-50.00%3722,498106.25%
NIO240531P000045002024-05-24 3:59PM EDT4.500.060.050.07-0.03-33.33%2,5385,53782.03%
NIO240531P000050002024-05-24 3:59PM EDT5.000.280.270.30-0.06-17.65%2,94813,60782.03%
NIO240531P000055002024-05-24 3:59PM EDT5.500.700.650.75-0.05-6.67%2102,38490.63%
NIO240531P000060002024-05-24 3:54PM EDT6.001.181.071.38-0.07-5.60%172855154.69%
NIO240531P000065002024-05-24 1:24PM EDT6.501.701.451.90-0.05-2.86%1167118.75%
NIO240531P000070002024-05-24 3:33PM EDT7.002.152.062.56-0.08-3.59%249292.19%
NIO240531P000075002024-05-13 10:32AM EDT7.502.152.582.990.00-2191307.81%
NIO240531P000080002024-05-23 12:30PM EDT8.003.253.103.550.00-18367.19%
NIO240531P000085002024-05-23 1:41PM EDT8.503.753.254.050.00--6529.69%
NIO240531P000090002024-05-23 9:52AM EDT9.004.154.104.550.00-611420.31%
NIO240531P000095002024-05-24 2:15PM EDT9.504.684.255.00+0.02+0.43%20556.25%
NIO240531P000100002024-05-24 11:03AM EDT10.005.205.005.30+1.00+23.81%20445.31%