La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 588,79 +162,01 (+0,64 %)
NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO231006C00002500 | 2023-09-28 9:50AM EDT | 2.50 | 6.15 | 6.35 | 6.45 | +6.15 | - | 3 | 0 | 0.00% |
| NIO231006C00004000 | 2023-09-25 9:49AM EDT | 4.00 | 4.20 | 5.00 | 5.10 | 0.00 | - | 1 | 16 | 262.50% |
| NIO231006C00004500 | 2023-09-28 10:41AM EDT | 4.50 | 4.15 | 4.50 | 4.60 | 0.00 | - | 1 | 4 | 231.25% |
| NIO231006C00005000 | 2023-09-28 1:46PM EDT | 5.00 | 3.90 | 4.00 | 4.10 | 0.00 | - | 2 | 13 | 196.88% |
| NIO231006C00005500 | 2023-09-29 11:42AM EDT | 5.50 | 3.55 | 3.45 | 3.65 | +0.20 | +5.97% | 3 | 11 | 168.75% |
| NIO231006C00006000 | 2023-09-29 3:44PM EDT | 6.00 | 3.03 | 3.00 | 3.10 | +0.13 | +4.48% | 8 | 127 | 143.75% |
| NIO231006C00006500 | 2023-09-29 11:15AM EDT | 6.50 | 2.55 | 2.47 | 2.62 | +0.33 | +14.86% | 15 | 6 | 106.25% |
| NIO231006C00007000 | 2023-09-29 1:40PM EDT | 7.00 | 1.96 | 1.96 | 2.14 | +0.04 | +2.08% | 4 | 157 | 93.75% |
| NIO231006C00007500 | 2023-09-29 3:49PM EDT | 7.50 | 1.57 | 1.52 | 1.60 | +0.14 | +9.79% | 31 | 124 | 82.81% |
| NIO231006C00008000 | 2023-09-29 3:58PM EDT | 8.00 | 1.09 | 1.06 | 1.11 | +0.09 | +9.00% | 180 | 940 | 71.88% |
| NIO231006C00008500 | 2023-09-29 3:54PM EDT | 8.50 | 0.64 | 0.65 | 0.68 | +0.04 | +6.67% | 3,487 | 3,079 | 67.19% |
| NIO231006C00009000 | 2023-09-29 3:59PM EDT | 9.00 | 0.35 | 0.34 | 0.35 | +0.05 | +16.67% | 14,072 | 12,160 | 65.23% |
| NIO231006C00009500 | 2023-09-29 3:59PM EDT | 9.50 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 10,253 | 5,109 | 67.97% |
| NIO231006C00010000 | 2023-09-29 3:59PM EDT | 10.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 6,412 | 11,062 | 74.22% |
| NIO231006C00010500 | 2023-09-29 3:59PM EDT | 10.50 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 2,365 | 3,728 | 85.16% |
| NIO231006C00011000 | 2023-09-29 3:58PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,497 | 4,763 | 92.19% |
| NIO231006C00011500 | 2023-09-29 3:59PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,160 | 5,361 | 101.56% |
| NIO231006C00012000 | 2023-09-29 3:30PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,364 | 2,705 | 106.25% |
| NIO231006C00012500 | 2023-09-29 3:47PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 509 | 2,693 | 109.38% |
| NIO231006C00013000 | 2023-09-29 3:08PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 53 | 1,904 | 121.88% |
| NIO231006C00013500 | 2023-09-29 3:42PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 527 | 131.25% |
| NIO231006C00014000 | 2023-09-29 1:54PM EDT | 14.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 102 | 474 | 150.00% |
| NIO231006C00014500 | 2023-09-29 3:48PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 322 | 150.00% |
| NIO231006C00015000 | 2023-09-29 3:48PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 1,962 | 159.38% |
| NIO231006C00015500 | 2023-09-19 10:00AM EDT | 15.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 169 | 168.75% |
| NIO231006C00016000 | 2023-09-28 10:27AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 226 | 178.13% |
| NIO231006C00016500 | 2023-09-18 1:04PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 46 | 187.50% |
| NIO231006C00017000 | 2023-09-19 10:15AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 268 | 193.75% |
| NIO231006C00017500 | 2023-09-29 3:41PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 409 | 200.00% |
| NIO231006C00018000 | 2023-09-11 3:59PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 206.25% |
| NIO231006C00019000 | 2023-09-11 12:41PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 218.75% |
| NIO231006C00020000 | 2023-09-29 2:35PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 212.50% |
Options de ventepour6 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO231006P00005000 | 2023-09-28 11:02AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 1 | 0 | 196.88% |
| NIO231006P00005500 | 2023-09-18 3:55PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 7 | 150.00% |
| NIO231006P00006000 | 2023-09-29 9:55AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 131.25% |
| NIO231006P00006500 | 2023-09-29 3:07PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 374 | 297 | 118.75% |
| NIO231006P00007000 | 2023-09-29 3:09PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 272 | 1,004 | 101.56% |
| NIO231006P00007500 | 2023-09-29 3:51PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 415 | 1,966 | 85.94% |
| NIO231006P00008000 | 2023-09-29 3:59PM EDT | 8.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,867 | 3,015 | 76.56% |
| NIO231006P00008500 | 2023-09-29 3:59PM EDT | 8.50 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 1,826 | 3,679 | 64.84% |
| NIO231006P00009000 | 2023-09-29 3:59PM EDT | 9.00 | 0.28 | 0.28 | 0.30 | -0.08 | -22.22% | 2,339 | 1,542 | 62.11% |
| NIO231006P00009500 | 2023-09-29 3:59PM EDT | 9.50 | 0.61 | 0.60 | 0.62 | -0.09 | -12.86% | 1,632 | 747 | 64.45% |
| NIO231006P00010000 | 2023-09-29 3:53PM EDT | 10.00 | 1.02 | 1.01 | 1.07 | -0.11 | -9.73% | 255 | 1,052 | 72.66% |
| NIO231006P00010500 | 2023-09-29 3:38PM EDT | 10.50 | 1.53 | 1.44 | 1.53 | -0.07 | -4.38% | 7 | 764 | 70.31% |
| NIO231006P00011000 | 2023-09-29 12:18PM EDT | 11.00 | 2.00 | 1.91 | 2.07 | -0.10 | -4.76% | 8 | 404 | 89.06% |
| NIO231006P00011500 | 2023-09-29 11:22AM EDT | 11.50 | 2.50 | 2.39 | 2.58 | -0.10 | -3.85% | 1 | 35 | 101.56% |
| NIO231006P00012000 | 2023-09-28 2:50PM EDT | 12.00 | 3.09 | 2.90 | 3.05 | 0.00 | - | 2 | 234 | 106.25% |
| NIO231006P00012500 | 2023-09-29 3:17PM EDT | 12.50 | 3.50 | 3.40 | 3.55 | -0.10 | -2.78% | 1 | 184 | 118.75% |
| NIO231006P00013000 | 2023-09-25 9:46AM EDT | 13.00 | 4.90 | 3.90 | 4.05 | 0.00 | - | 3 | 3 | 128.13% |
| NIO231006P00013500 | 2023-09-28 10:57AM EDT | 13.50 | 4.75 | 4.40 | 4.55 | 0.00 | - | 2 | 2 | 140.63% |
| NIO231006P00014000 | 2023-09-29 3:36PM EDT | 14.00 | 4.95 | 4.90 | 5.05 | +1.26 | +34.15% | 3 | 1 | 150.00% |
| NIO231006P00014500 | 2023-09-29 10:19AM EDT | 14.50 | 5.55 | 5.40 | 5.55 | -0.70 | -11.20% | 1 | 1 | 159.38% |
| NIO231006P00015000 | 2023-09-25 9:54AM EDT | 15.00 | 6.70 | 5.90 | 6.05 | 0.00 | - | 1 | 20 | 168.75% |
| NIO231006P00016000 | 2023-09-11 3:58PM EDT | 16.00 | 5.71 | 6.90 | 7.05 | 0.00 | - | 1 | 0 | 187.50% |
| NIO231006P00017500 | 2023-09-28 10:19AM EDT | 17.50 | 8.80 | 8.40 | 8.55 | 0.00 | - | 1 | 0 | 212.50% |
| NIO231006P00020000 | 2023-09-12 3:49PM EDT | 20.00 | 9.45 | 10.90 | 11.05 | 0.00 | - | - | 0 | 243.75% |
© 2023 Yahoo. Tous droits réservés.
