La bourse est fermée

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
10,51+0,05 (+0,48 %)
À la clôture : 04:03PM EDT
10,55 +0,04 (+0,38 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour6 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO230406C000050002023-03-29 9:51AM EDT5.004.505.405.650.00-1015300.00%
NIO230406C000055002023-03-28 9:34AM EDT5.503.654.905.150.00-24262.50%
NIO230406C000060002023-03-31 3:49PM EDT6.004.454.454.60+1.00+28.99%35244231.25%
NIO230406C000065002023-03-30 9:45AM EDT6.503.803.904.150.00-220200.00%
NIO230406C000070002023-03-31 10:09AM EDT7.003.503.403.65+1.00+40.00%12145175.00%
NIO230406C000075002023-03-31 3:51PM EDT7.503.002.883.15+0.07+2.39%79116125.00%
NIO230406C000080002023-03-31 3:59PM EDT8.002.532.452.57+0.08+3.27%7818750.00%
NIO230406C000085002023-03-31 3:58PM EDT8.502.011.962.10+0.07+3.61%2911,285104.69%
NIO230406C000090002023-03-31 3:46PM EDT9.001.531.481.55+0.03+2.00%2383,01862.50%
NIO230406C000095002023-03-31 3:55PM EDT9.501.051.001.150.00-1,4085,04778.91%
NIO230406C000100002023-03-31 3:59PM EDT10.000.620.620.66-0.01-1.59%2,8477,60467.58%
NIO230406C000105002023-03-31 3:59PM EDT10.500.330.310.33-0.05-13.16%9,5075,61164.06%
NIO230406C000110002023-03-31 3:59PM EDT11.000.150.140.15-0.04-21.05%8,3727,24866.41%
NIO230406C000115002023-03-31 3:59PM EDT11.500.070.060.07-0.04-36.36%3,3633,41571.09%
NIO230406C000120002023-03-31 3:59PM EDT12.000.040.040.05-0.03-42.86%1,7822,73383.59%
NIO230406C000125002023-03-31 3:52PM EDT12.500.020.020.03-0.02-50.00%1,2902,16790.63%
NIO230406C000130002023-03-31 3:48PM EDT13.000.020.010.02-0.01-33.33%10178096.88%
NIO230406C000135002023-03-30 1:16PM EDT13.500.020.000.020.00-201,556103.13%
NIO230406C000140002023-03-31 3:58PM EDT14.000.010.010.02-0.01-50.00%6145121.88%
NIO230406C000145002023-03-03 12:08PM EDT14.500.050.000.020.00-684128.13%
NIO230406C000150002023-03-30 3:29PM EDT15.000.010.000.010.00-163125.00%
NIO230406C000160002023-02-27 1:55PM EDT16.000.070.000.030.00--45168.75%
NIO230406C000170002023-03-27 9:37AM EDT17.000.010.000.020.00-11178.13%
Options de ventepour6 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO230406P000045002023-03-23 12:10PM EDT4.500.020.000.030.00--1337.50%
NIO230406P000050002023-03-30 10:57AM EDT5.000.010.000.030.00-1128300.00%
NIO230406P000055002023-03-30 12:21PM EDT5.500.010.000.030.00-484262.50%
NIO230406P000060002023-03-31 9:30AM EDT6.000.010.000.010.00-133196.88%
NIO230406P000065002023-03-30 1:44PM EDT6.500.010.000.01-0.02-66.67%1152175.00%
NIO230406P000070002023-03-31 10:37AM EDT7.000.030.000.03+0.02+200.00%6453175.00%
NIO230406P000075002023-03-31 12:38PM EDT7.500.020.000.01+0.01+100.00%22908125.00%
NIO230406P000080002023-03-31 3:49PM EDT8.000.020.000.02-0.01-33.33%1,2513,452115.63%
NIO230406P000085002023-03-31 3:32PM EDT8.500.020.020.03-0.01-33.33%1521,663109.38%
NIO230406P000090002023-03-31 3:54PM EDT9.000.020.020.03-0.02-50.00%4674,69385.16%
NIO230406P000095002023-03-31 3:59PM EDT9.500.050.050.06-0.03-37.50%1,5745,58975.00%
NIO230406P000100002023-03-31 3:59PM EDT10.000.130.120.13-0.07-35.00%8,3595,06966.41%
NIO230406P000105002023-03-31 3:59PM EDT10.500.310.290.32-0.11-26.19%2,9611,99463.28%
NIO230406P000110002023-03-31 3:55PM EDT11.000.650.610.65-0.09-12.16%88083465.63%
NIO230406P000115002023-03-31 3:34PM EDT11.501.090.991.11-0.11-9.17%1075069.53%
NIO230406P000120002023-03-30 12:18PM EDT12.001.481.421.620.00-286576.56%
NIO230406P000125002023-03-31 1:16PM EDT12.502.031.952.09-0.01-0.49%52893.75%
NIO230406P000130002023-03-30 9:36AM EDT13.002.972.422.590.00-1196.88%
NIO230406P000145002023-02-24 4:48PM EDT14.505.285.355.500.00-10530.08%
NIO230406P000150002023-03-31 10:16AM EDT15.004.554.404.65-0.15-3.19%113168.75%
NIO230406P000160002023-03-30 10:18AM EDT16.005.705.405.600.00-44159.38%