La bourse est fermée

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
9,04+0,13 (+1,46 %)
À la clôture : 04:02PM EDT
9,05 +0,01 (+0,11 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour6 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO231006C000025002023-09-28 9:50AM EDT2.506.156.356.45+6.15-300.00%
NIO231006C000040002023-09-25 9:49AM EDT4.004.205.005.100.00-116262.50%
NIO231006C000045002023-09-28 10:41AM EDT4.504.154.504.600.00-14231.25%
NIO231006C000050002023-09-28 1:46PM EDT5.003.904.004.100.00-213196.88%
NIO231006C000055002023-09-29 11:42AM EDT5.503.553.453.65+0.20+5.97%311168.75%
NIO231006C000060002023-09-29 3:44PM EDT6.003.033.003.10+0.13+4.48%8127143.75%
NIO231006C000065002023-09-29 11:15AM EDT6.502.552.472.62+0.33+14.86%156106.25%
NIO231006C000070002023-09-29 1:40PM EDT7.001.961.962.14+0.04+2.08%415793.75%
NIO231006C000075002023-09-29 3:49PM EDT7.501.571.521.60+0.14+9.79%3112482.81%
NIO231006C000080002023-09-29 3:58PM EDT8.001.091.061.11+0.09+9.00%18094071.88%
NIO231006C000085002023-09-29 3:54PM EDT8.500.640.650.68+0.04+6.67%3,4873,07967.19%
NIO231006C000090002023-09-29 3:59PM EDT9.000.350.340.35+0.05+16.67%14,07212,16065.23%
NIO231006C000095002023-09-29 3:59PM EDT9.500.160.160.17+0.02+14.29%10,2535,10967.97%
NIO231006C000100002023-09-29 3:59PM EDT10.000.080.080.09+0.01+14.29%6,41211,06274.22%
NIO231006C000105002023-09-29 3:59PM EDT10.500.060.050.06+0.02+50.00%2,3653,72885.16%
NIO231006C000110002023-09-29 3:58PM EDT11.000.040.030.04+0.02+100.00%1,4974,76392.19%
NIO231006C000115002023-09-29 3:59PM EDT11.500.020.020.030.00-2,1605,361101.56%
NIO231006C000120002023-09-29 3:30PM EDT12.000.020.010.020.00-1,3642,705106.25%
NIO231006C000125002023-09-29 3:47PM EDT12.500.020.000.02+0.01+100.00%5092,693109.38%
NIO231006C000130002023-09-29 3:08PM EDT13.000.020.000.020.00-531,904121.88%
NIO231006C000135002023-09-29 3:42PM EDT13.500.010.000.020.00-7527131.25%
NIO231006C000140002023-09-29 1:54PM EDT14.000.030.000.03+0.02+200.00%102474150.00%
NIO231006C000145002023-09-29 3:48PM EDT14.500.010.000.020.00-10322150.00%
NIO231006C000150002023-09-29 3:48PM EDT15.000.010.000.02-0.01-50.00%81,962159.38%
NIO231006C000155002023-09-19 10:00AM EDT15.500.030.000.020.00-4169168.75%
NIO231006C000160002023-09-28 10:27AM EDT16.000.010.000.020.00-10226178.13%
NIO231006C000165002023-09-18 1:04PM EDT16.500.020.000.020.00-746187.50%
NIO231006C000170002023-09-19 10:15AM EDT17.000.020.000.020.00-1268193.75%
NIO231006C000175002023-09-29 3:41PM EDT17.500.010.000.020.00-82409200.00%
NIO231006C000180002023-09-11 3:59PM EDT18.000.020.000.020.00-19206.25%
NIO231006C000190002023-09-11 12:41PM EDT19.000.020.000.020.00--3218.75%
NIO231006C000200002023-09-29 2:35PM EDT20.000.010.000.010.00-1349212.50%
Options de ventepour6 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO231006P000050002023-09-28 11:02AM EDT5.000.020.000.02+0.02-10196.88%
NIO231006P000055002023-09-18 3:55PM EDT5.500.020.000.010.00--7150.00%
NIO231006P000060002023-09-29 9:55AM EDT6.000.020.000.010.00-1150131.25%
NIO231006P000065002023-09-29 3:07PM EDT6.500.010.000.02-0.01-50.00%374297118.75%
NIO231006P000070002023-09-29 3:09PM EDT7.000.020.010.02+0.01+100.00%2721,004101.56%
NIO231006P000075002023-09-29 3:51PM EDT7.500.020.020.03-0.02-50.00%4151,96685.94%
NIO231006P000080002023-09-29 3:59PM EDT8.000.060.050.06-0.01-14.29%1,8673,01576.56%
NIO231006P000085002023-09-29 3:59PM EDT8.500.120.110.12-0.04-25.00%1,8263,67964.84%
NIO231006P000090002023-09-29 3:59PM EDT9.000.280.280.30-0.08-22.22%2,3391,54262.11%
NIO231006P000095002023-09-29 3:59PM EDT9.500.610.600.62-0.09-12.86%1,63274764.45%
NIO231006P000100002023-09-29 3:53PM EDT10.001.021.011.07-0.11-9.73%2551,05272.66%
NIO231006P000105002023-09-29 3:38PM EDT10.501.531.441.53-0.07-4.38%776470.31%
NIO231006P000110002023-09-29 12:18PM EDT11.002.001.912.07-0.10-4.76%840489.06%
NIO231006P000115002023-09-29 11:22AM EDT11.502.502.392.58-0.10-3.85%135101.56%
NIO231006P000120002023-09-28 2:50PM EDT12.003.092.903.050.00-2234106.25%
NIO231006P000125002023-09-29 3:17PM EDT12.503.503.403.55-0.10-2.78%1184118.75%
NIO231006P000130002023-09-25 9:46AM EDT13.004.903.904.050.00-33128.13%
NIO231006P000135002023-09-28 10:57AM EDT13.504.754.404.550.00-22140.63%
NIO231006P000140002023-09-29 3:36PM EDT14.004.954.905.05+1.26+34.15%31150.00%
NIO231006P000145002023-09-29 10:19AM EDT14.505.555.405.55-0.70-11.20%11159.38%
NIO231006P000150002023-09-25 9:54AM EDT15.006.705.906.050.00-120168.75%
NIO231006P000160002023-09-11 3:58PM EDT16.005.716.907.050.00-10187.50%
NIO231006P000175002023-09-28 10:19AM EDT17.508.808.408.550.00-10212.50%
NIO231006P000200002023-09-12 3:49PM EDT20.009.4510.9011.050.00--0243.75%