La bourse ferme dans 3 h 5 min

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
12,09-0,69 (-5,40 %)
À la clôture : 04:03PM EST
12,30 +0,21 (+1,74 %)
Avant Bourse : 08:25AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO221202C000050002022-11-30 2:07PM EST5.007.800.000.000.00-13970.00%
NIO221202C000055002022-12-01 3:02PM EST5.506.550.000.000.00-1110.00%
NIO221202C000060002022-12-01 9:55AM EST6.006.200.000.000.00-2350.00%
NIO221202C000065002022-12-01 12:21PM EST6.505.820.000.000.00-13410.00%
NIO221202C000070002022-11-30 1:35PM EST7.005.550.000.000.00-15290.00%
NIO221202C000075002022-11-30 1:24PM EST7.505.000.000.000.00-2320.00%
NIO221202C000080002022-12-01 3:37PM EST8.004.200.000.000.00-253990.00%
NIO221202C000085002022-12-01 3:35PM EST8.503.700.000.000.00-261010.00%
NIO221202C000090002022-12-01 3:28PM EST9.003.150.000.000.00-645800.00%
NIO221202C000095002022-12-01 3:52PM EST9.502.650.000.000.00-542,3280.00%
NIO221202C000100002022-12-01 3:59PM EST10.002.110.000.000.00-3534,7590.00%
NIO221202C000105002022-12-01 3:57PM EST10.501.610.000.000.00-2886,8230.00%
NIO221202C000110002022-12-01 3:59PM EST11.001.120.000.000.00-2,12310,5220.00%
NIO221202C000115002022-12-01 3:59PM EST11.500.660.000.000.00-1,54811,1800.00%
NIO221202C000120002022-12-01 3:59PM EST12.000.310.000.000.00-6,04615,5970.00%
NIO221202C000125002022-12-01 3:59PM EST12.500.120.000.000.00-18,48411,33425.00%
NIO221202C000130002022-12-01 3:59PM EST13.000.040.000.000.00-18,18713,49150.00%
NIO221202C000135002022-12-01 3:59PM EST13.500.020.000.000.00-6,1847,31050.00%
NIO221202C000140002022-12-01 3:56PM EST14.000.020.000.000.00-3,4578,89150.00%
NIO221202C000145002022-12-01 3:49PM EST14.500.010.000.000.00-7952,14050.00%
NIO221202C000150002022-12-01 2:42PM EST15.000.010.000.000.00-6933,50950.00%
NIO221202C000155002022-12-01 11:22AM EST15.500.010.000.000.00-1891,60850.00%
NIO221202C000160002022-12-01 11:32AM EST16.000.010.000.000.00-262,45050.00%
NIO221202C000165002022-12-01 10:49AM EST16.500.030.000.000.00-692750.00%
NIO221202C000170002022-12-01 9:38AM EST17.000.010.000.000.00-31,31350.00%
NIO221202C000175002022-12-01 10:23AM EST17.500.010.000.000.00-2144650.00%
NIO221202C000180002022-12-01 12:47PM EST18.000.010.000.000.00-553750.00%
NIO221202C000190002022-11-30 1:24PM EST19.000.010.000.000.00-5918650.00%
NIO221202C000200002022-11-30 2:39PM EST20.000.010.000.000.00-2628450.00%
NIO221202C000210002022-11-22 1:44PM EST21.000.010.000.000.00-4026650.00%
NIO221202C000220002022-11-21 2:22PM EST22.000.010.000.000.00-148450.00%
NIO221202C000225002022-11-30 9:50AM EST22.500.040.000.000.00-137150.00%
NIO221202C000230002022-11-18 2:58PM EST23.000.010.000.000.00-1028750.00%
NIO221202C000240002022-11-14 11:17AM EST24.000.020.000.000.00-12650.00%
NIO221202C000250002022-12-01 11:53AM EST25.000.010.000.000.00-2534950.00%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO221202P000050002022-11-30 1:08PM EST5.000.010.000.000.00-937250.00%
NIO221202P000055002022-11-17 3:53PM EST5.500.020.000.000.00-581750.00%
NIO221202P000060002022-11-28 9:59AM EST6.000.010.000.000.00-58550.00%
NIO221202P000065002022-11-28 9:58AM EST6.500.010.000.000.00-812950.00%
NIO221202P000070002022-11-28 10:12AM EST7.000.010.000.000.00-3915150.00%
NIO221202P000075002022-11-30 2:47PM EST7.500.010.000.000.00-831,67550.00%
NIO221202P000080002022-12-01 11:37AM EST8.000.010.000.000.00-221,08850.00%
NIO221202P000085002022-12-01 1:13PM EST8.500.010.000.000.00-351,40850.00%
NIO221202P000090002022-12-01 2:24PM EST9.000.010.000.000.00-3196,14550.00%
NIO221202P000095002022-12-01 3:27PM EST9.500.010.000.000.00-1755,63350.00%
NIO221202P000100002022-12-01 3:51PM EST10.000.020.000.000.00-1,0828,61850.00%
NIO221202P000105002022-12-01 3:58PM EST10.500.020.000.000.00-1,5475,78750.00%
NIO221202P000110002022-12-01 3:59PM EST11.000.020.000.000.00-3,3877,55950.00%
NIO221202P000115002022-12-01 3:59PM EST11.500.060.000.000.00-7,2046,27425.00%
NIO221202P000120002022-12-01 3:59PM EST12.000.200.000.000.00-19,2288,1226.25%
NIO221202P000125002022-12-01 3:59PM EST12.500.500.000.000.00-7,1724,1120.00%
NIO221202P000130002022-12-01 3:59PM EST13.000.930.000.000.00-1,5271,6990.00%
NIO221202P000135002022-12-01 3:59PM EST13.501.400.000.000.00-2027040.00%
NIO221202P000140002022-12-01 3:53PM EST14.001.860.000.000.00-1923010.00%
NIO221202P000145002022-12-01 3:58PM EST14.502.380.000.000.00-1110.00%
NIO221202P000150002022-12-01 3:52PM EST15.002.850.000.000.00-1061190.00%
NIO221202P000155002022-12-01 10:59AM EST15.503.250.000.000.00-27130.00%
NIO221202P000160002022-12-01 12:08PM EST16.003.650.000.000.00-12150.00%
NIO221202P000165002022-12-01 3:04PM EST16.504.370.000.000.00-300.00%
NIO221202P000170002022-12-01 12:09PM EST17.004.650.000.000.00-3250.00%
NIO221202P000175002022-11-29 1:19PM EST17.506.950.000.000.00-300.00%
NIO221202P000180002022-11-30 10:27AM EST18.005.050.000.000.00-300.00%
NIO221202P000185002022-12-01 10:56AM EST18.506.290.000.000.00-100.00%
NIO221202P000190002022-11-30 12:00PM EST19.006.700.000.000.00-700.00%
NIO221202P000195002022-11-23 9:33AM EST19.509.190.000.000.00--00.00%
NIO221202P000200002022-11-17 12:51PM EST20.009.540.000.000.00-300.00%
NIO221202P000210002022-11-30 3:39PM EST21.008.390.000.000.00-400.00%
NIO221202P000220002022-10-28 2:55PM EST22.0012.3211.7511.900.00-201,642.97%
NIO221202P000225002022-11-18 11:40AM EST22.5012.100.000.000.00-400.00%
NIO221202P000240002022-11-07 9:39AM EST24.0012.450.000.000.00-100.00%
NIO221202P000250002022-11-30 10:28AM EST25.0011.900.000.000.00-8600.00%