Marchés français ouverture 7 h 30 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
35 619,77 -539,39 (-1,49 %) EUR/USD
1,1014 -0,0002 (-0,02 %) HANG SENG
17 108,71 -125,38 (-0,73 %) Bitcoin EUR
52 131,30 -292,72 (-0,56 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240913C00000500 | 2024-09-10 9:37AM EDT | 0.50 | 4.50 | 4.50 | 7.15 | 0.00 | - | 4 | 7 | 0.00% |
| NIO240913C00001500 | 2024-09-03 9:51AM EDT | 1.50 | 2.60 | 3.65 | 6.20 | 0.00 | - | - | 3 | 2,506.25% |
| NIO240913C00002000 | 2024-09-11 3:20PM EDT | 2.00 | 4.19 | 3.45 | 4.70 | +0.62 | +17.37% | 2 | 7 | 1,442.19% |
| NIO240913C00002500 | 2024-09-09 11:33AM EDT | 2.50 | 3.96 | 2.44 | 3.90 | 0.00 | - | 1 | 11 | 621.88% |
| NIO240913C00003000 | 2024-09-09 1:47PM EDT | 3.00 | 2.57 | 1.93 | 4.65 | 0.00 | - | 27 | 58 | 1,167.19% |
| NIO240913C00003500 | 2024-09-11 3:22PM EDT | 3.50 | 2.05 | 2.06 | 2.15 | +0.16 | +8.47% | 15 | 278 | 237.50% |
| NIO240913C00004000 | 2024-09-11 3:30PM EDT | 4.00 | 1.63 | 1.54 | 2.15 | +0.14 | +9.40% | 73 | 5,633 | 471.88% |
| NIO240913C00004500 | 2024-09-11 3:51PM EDT | 4.50 | 1.12 | 1.09 | 1.13 | +0.14 | +14.29% | 1,233 | 14,499 | 137.50% |
| NIO240913C00005000 | 2024-09-11 3:59PM EDT | 5.00 | 0.62 | 0.57 | 0.65 | +0.13 | +26.53% | 5,069 | 17,519 | 81.25% |
| NIO240913C00005500 | 2024-09-11 3:59PM EDT | 5.50 | 0.18 | 0.18 | 0.20 | +0.03 | +20.00% | 13,697 | 17,580 | 67.19% |
| NIO240913C00006000 | 2024-09-11 3:59PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12,282 | 26,985 | 68.75% |
| NIO240913C00006500 | 2024-09-11 3:43PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 396 | 7,515 | 87.50% |
| NIO240913C00007000 | 2024-09-10 10:22AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,532 | 118.75% |
| NIO240913C00007500 | 2024-09-09 1:29PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 55 | 150.00% |
| NIO240913C00008000 | 2024-09-10 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 244 | 175.00% |
| NIO240913C00008500 | 2024-09-09 3:16PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 200.00% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240913P00002000 | 2024-09-09 10:27AM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 500.00% |
| NIO240913P00002500 | 2024-09-04 3:27PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 214 | 387.50% |
| NIO240913P00003000 | 2024-09-11 10:21AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,891 | 300.00% |
| NIO240913P00003500 | 2024-09-10 12:18PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,002 | 6,867 | 237.50% |
| NIO240913P00004000 | 2024-09-11 2:45PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 275 | 5,940 | 175.00% |
| NIO240913P00004500 | 2024-09-11 2:38PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 18,856 | 125.00% |
| NIO240913P00005000 | 2024-09-11 3:58PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 4,730 | 16,047 | 68.75% |
| NIO240913P00005500 | 2024-09-11 3:59PM EDT | 5.50 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 5,474 | 4,374 | 64.06% |
| NIO240913P00006000 | 2024-09-11 3:59PM EDT | 6.00 | 0.42 | 0.42 | 0.43 | -0.11 | -20.75% | 972 | 1,011 | 68.75% |
| NIO240913P00006500 | 2024-09-11 1:01PM EDT | 6.50 | 0.99 | 0.62 | 0.99 | -0.03 | -2.94% | 9 | 36 | 175.00% |
| NIO240913P00007000 | 2024-09-11 2:34PM EDT | 7.00 | 1.41 | 0.79 | 1.44 | -0.10 | -6.62% | 7 | 747 | 179.69% |
| NIO240913P00007500 | 2024-09-11 12:58PM EDT | 7.50 | 2.11 | 1.21 | 4.00 | -0.02 | -0.94% | 2 | 2 | 630.47% |
| NIO240913P00008500 | 2024-09-05 11:02AM EDT | 8.50 | 3.90 | 2.65 | 5.00 | 0.00 | - | 3 | 0 | 839.06% |
