La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 099,38 -79,32 (-0,30 %)
NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour6 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230406C00005000 | 2023-03-29 9:51AM EDT | 5.00 | 4.50 | 5.40 | 5.65 | 0.00 | - | 10 | 15 | 300.00% |
| NIO230406C00005500 | 2023-03-28 9:34AM EDT | 5.50 | 3.65 | 4.90 | 5.15 | 0.00 | - | 2 | 4 | 262.50% |
| NIO230406C00006000 | 2023-03-31 3:49PM EDT | 6.00 | 4.45 | 4.45 | 4.60 | +1.00 | +28.99% | 35 | 244 | 231.25% |
| NIO230406C00006500 | 2023-03-30 9:45AM EDT | 6.50 | 3.80 | 3.90 | 4.15 | 0.00 | - | 2 | 20 | 200.00% |
| NIO230406C00007000 | 2023-03-31 10:09AM EDT | 7.00 | 3.50 | 3.40 | 3.65 | +1.00 | +40.00% | 12 | 145 | 175.00% |
| NIO230406C00007500 | 2023-03-31 3:51PM EDT | 7.50 | 3.00 | 2.88 | 3.15 | +0.07 | +2.39% | 79 | 116 | 125.00% |
| NIO230406C00008000 | 2023-03-31 3:59PM EDT | 8.00 | 2.53 | 2.45 | 2.57 | +0.08 | +3.27% | 78 | 187 | 50.00% |
| NIO230406C00008500 | 2023-03-31 3:58PM EDT | 8.50 | 2.01 | 1.96 | 2.10 | +0.07 | +3.61% | 291 | 1,285 | 104.69% |
| NIO230406C00009000 | 2023-03-31 3:46PM EDT | 9.00 | 1.53 | 1.48 | 1.55 | +0.03 | +2.00% | 238 | 3,018 | 62.50% |
| NIO230406C00009500 | 2023-03-31 3:55PM EDT | 9.50 | 1.05 | 1.00 | 1.15 | 0.00 | - | 1,408 | 5,047 | 78.91% |
| NIO230406C00010000 | 2023-03-31 3:59PM EDT | 10.00 | 0.62 | 0.62 | 0.66 | -0.01 | -1.59% | 2,847 | 7,604 | 67.58% |
| NIO230406C00010500 | 2023-03-31 3:59PM EDT | 10.50 | 0.33 | 0.31 | 0.33 | -0.05 | -13.16% | 9,507 | 5,611 | 64.06% |
| NIO230406C00011000 | 2023-03-31 3:59PM EDT | 11.00 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 8,372 | 7,248 | 66.41% |
| NIO230406C00011500 | 2023-03-31 3:59PM EDT | 11.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 3,363 | 3,415 | 71.09% |
| NIO230406C00012000 | 2023-03-31 3:59PM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,782 | 2,733 | 83.59% |
| NIO230406C00012500 | 2023-03-31 3:52PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,290 | 2,167 | 90.63% |
| NIO230406C00013000 | 2023-03-31 3:48PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 101 | 780 | 96.88% |
| NIO230406C00013500 | 2023-03-30 1:16PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 1,556 | 103.13% |
| NIO230406C00014000 | 2023-03-31 3:58PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 61 | 45 | 121.88% |
| NIO230406C00014500 | 2023-03-03 12:08PM EDT | 14.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 6 | 84 | 128.13% |
| NIO230406C00015000 | 2023-03-30 3:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 125.00% |
| NIO230406C00016000 | 2023-02-27 1:55PM EDT | 16.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 45 | 168.75% |
| NIO230406C00017000 | 2023-03-27 9:37AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 178.13% |
Options de ventepour6 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230406P00004500 | 2023-03-23 12:10PM EDT | 4.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 337.50% |
| NIO230406P00005000 | 2023-03-30 10:57AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 28 | 300.00% |
| NIO230406P00005500 | 2023-03-30 12:21PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 84 | 262.50% |
| NIO230406P00006000 | 2023-03-31 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 196.88% |
| NIO230406P00006500 | 2023-03-30 1:44PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 152 | 175.00% |
| NIO230406P00007000 | 2023-03-31 10:37AM EDT | 7.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 6 | 453 | 175.00% |
| NIO230406P00007500 | 2023-03-31 12:38PM EDT | 7.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 22 | 908 | 125.00% |
| NIO230406P00008000 | 2023-03-31 3:49PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1,251 | 3,452 | 115.63% |
| NIO230406P00008500 | 2023-03-31 3:32PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 152 | 1,663 | 109.38% |
| NIO230406P00009000 | 2023-03-31 3:54PM EDT | 9.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 467 | 4,693 | 85.16% |
| NIO230406P00009500 | 2023-03-31 3:59PM EDT | 9.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,574 | 5,589 | 75.00% |
| NIO230406P00010000 | 2023-03-31 3:59PM EDT | 10.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 8,359 | 5,069 | 66.41% |
| NIO230406P00010500 | 2023-03-31 3:59PM EDT | 10.50 | 0.31 | 0.29 | 0.32 | -0.11 | -26.19% | 2,961 | 1,994 | 63.28% |
| NIO230406P00011000 | 2023-03-31 3:55PM EDT | 11.00 | 0.65 | 0.61 | 0.65 | -0.09 | -12.16% | 880 | 834 | 65.63% |
| NIO230406P00011500 | 2023-03-31 3:34PM EDT | 11.50 | 1.09 | 0.99 | 1.11 | -0.11 | -9.17% | 107 | 50 | 69.53% |
| NIO230406P00012000 | 2023-03-30 12:18PM EDT | 12.00 | 1.48 | 1.42 | 1.62 | 0.00 | - | 28 | 65 | 76.56% |
| NIO230406P00012500 | 2023-03-31 1:16PM EDT | 12.50 | 2.03 | 1.95 | 2.09 | -0.01 | -0.49% | 5 | 28 | 93.75% |
| NIO230406P00013000 | 2023-03-30 9:36AM EDT | 13.00 | 2.97 | 2.42 | 2.59 | 0.00 | - | 1 | 1 | 96.88% |
| NIO230406P00014500 | 2023-02-24 4:48PM EDT | 14.50 | 5.28 | 5.35 | 5.50 | 0.00 | - | 1 | 0 | 530.08% |
| NIO230406P00015000 | 2023-03-31 10:16AM EDT | 15.00 | 4.55 | 4.40 | 4.65 | -0.15 | -3.19% | 1 | 13 | 168.75% |
| NIO230406P00016000 | 2023-03-30 10:18AM EDT | 16.00 | 5.70 | 5.40 | 5.60 | 0.00 | - | 4 | 4 | 159.38% |
© 2023 Yahoo. Tous droits réservés.
