La bourse est fermée

NIO Inc. (NIO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,3300-0,0800 (-1,81 %)
À la clôture : 04:00PM EDT
4,3101 -0,02 (-0,46 %)
Échanges après Bourse : 04:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240614C000005002024-06-14 1:22PM EDT0.503.603.654.70+0.30+9.09%125,875.00%
NIO240614C000010002024-06-11 9:32AM EDT1.003.652.854.200.00-112,700.00%
NIO240614C000015002024-06-10 9:34AM EDT1.503.202.703.700.00-122,575.00%
NIO240614C000020002024-06-12 12:59PM EDT2.002.502.102.570.00-113675.00%
NIO240614C000025002024-06-14 3:30PM EDT2.501.801.571.98-0.18-9.09%5671,056.25%
NIO240614C000030002024-06-14 3:49PM EDT3.001.301.171.56-0.16-10.96%13140500.00%
NIO240614C000035002024-06-14 3:46PM EDT3.500.830.710.91-0.12-12.63%31603428.13%
NIO240614C000040002024-06-14 3:55PM EDT4.000.160.120.34-0.26-61.90%5131,299112.50%
NIO240614C000045002024-06-14 3:23PM EDT4.500.010.000.01-0.03-75.00%6,04311,28456.25%
NIO240614C000050002024-06-14 3:39PM EDT5.000.010.000.010.00-31721,305150.00%
NIO240614C000055002024-06-14 3:06PM EDT5.500.010.000.010.00-8117,221225.00%
NIO240614C000060002024-06-14 12:46PM EDT6.000.010.000.010.00-215,379300.00%
NIO240614C000065002024-06-14 3:32PM EDT6.500.010.000.010.00-36,396350.00%
NIO240614C000070002024-06-14 12:19PM EDT7.000.010.000.010.00-15,906400.00%
NIO240614C000075002024-06-12 2:05PM EDT7.500.010.000.010.00-111,788450.00%
NIO240614C000080002024-06-13 3:34PM EDT8.000.010.000.010.00-14,279500.00%
NIO240614C000085002024-06-05 3:13PM EDT8.500.030.000.010.00-61721550.00%
NIO240614C000090002024-06-12 9:47AM EDT9.000.010.000.010.00-21,034575.00%
NIO240614C000095002024-06-05 3:34PM EDT9.500.020.000.010.00-221625.00%
NIO240614C000100002024-06-12 10:21AM EDT10.000.010.000.010.00-12,681650.00%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240614P000005002024-06-14 2:54PM EDT0.500.010.000.010.00-111,800.00%
NIO240614P000025002024-06-10 10:45AM EDT2.500.010.000.010.00--1500.00%
NIO240614P000030002024-06-12 11:36AM EDT3.000.010.000.010.00-10523350.00%
NIO240614P000035002024-06-14 10:32AM EDT3.500.010.000.010.00-11,077212.50%
NIO240614P000040002024-06-14 3:43PM EDT4.000.010.000.010.00-1544,43993.75%
NIO240614P000045002024-06-14 3:58PM EDT4.500.160.160.18+0.03+23.08%2,46511,27565.63%
NIO240614P000050002024-06-14 3:50PM EDT5.000.710.640.78+0.12+20.34%9234,348246.88%
NIO240614P000055002024-06-14 3:46PM EDT5.501.250.592.04+0.17+15.74%81723531.25%
NIO240614P000060002024-06-14 11:16AM EDT6.001.671.422.54+0.16+10.60%45147859.38%
NIO240614P000065002024-06-13 10:57AM EDT6.501.871.923.050.00-20965.63%
NIO240614P000070002024-06-14 3:42PM EDT7.002.792.013.55+0.01+0.36%721743.75%
NIO240614P000075002024-06-06 9:31AM EDT7.502.562.514.050.00-13812.50%
NIO240614P000080002024-06-12 1:20PM EDT8.003.403.604.550.00-2201,323.44%
NIO240614P000100002024-06-12 11:27AM EDT10.005.515.006.550.00-2001,068.75%