Marchés français ouverture 3 h 23 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
35 867,33 -291,83 (-0,81 %) EUR/USD
1,1045 +0,0022 (+0,20 %) HANG SENG
16 974,21 -259,88 (-1,51 %) Bitcoin EUR
51 508,24 +176,18 (+0,34 %)
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’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920C00000500 | 2024-08-30 10:10AM EDT | 0.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240920C00001000 | 2024-09-09 12:16PM EDT | 1.00 | 4.35 | 3.85 | 4.70 | 0.00 | - | 10 | 48 | 959.38% |
| NIO240920C00001500 | 2024-08-23 2:24PM EDT | 1.50 | 2.62 | 3.35 | 4.55 | 0.00 | - | 1 | 0 | 1,089.06% |
| NIO240920C00002000 | 2024-09-10 9:40AM EDT | 2.00 | 3.40 | 2.79 | 4.10 | -0.05 | -1.45% | 10 | 151 | 893.75% |
| NIO240920C00002500 | 2024-09-09 12:56PM EDT | 2.50 | 3.05 | 2.83 | 3.65 | 0.00 | - | 5 | 5 | 495.31% |
| NIO240920C00003000 | 2024-09-10 3:55PM EDT | 3.00 | 2.47 | 1.79 | 2.54 | -0.03 | -1.20% | 31 | 6,499 | 256.25% |
| NIO240920C00003500 | 2024-09-10 9:30AM EDT | 3.50 | 1.85 | 1.32 | 2.65 | -0.19 | -9.31% | 3 | 181 | 125.00% |
| NIO240920C00004000 | 2024-09-10 3:33PM EDT | 4.00 | 1.51 | 0.90 | 1.52 | -0.08 | -5.03% | 550 | 11,006 | 137.50% |
| NIO240920C00004500 | 2024-09-10 3:56PM EDT | 4.50 | 1.00 | 0.98 | 1.04 | -0.11 | -9.91% | 628 | 9,775 | 89.06% |
| NIO240920C00005000 | 2024-09-10 3:49PM EDT | 5.00 | 0.57 | 0.55 | 0.59 | -0.08 | -12.31% | 5,217 | 52,344 | 76.56% |
| NIO240920C00005500 | 2024-09-10 3:57PM EDT | 5.50 | 0.26 | 0.25 | 0.26 | -0.07 | -21.21% | 4,836 | 10,937 | 73.05% |
| NIO240920C00006000 | 2024-09-10 3:57PM EDT | 6.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 13,967 | 50,540 | 78.13% |
| NIO240920C00006500 | 2024-09-10 3:36PM EDT | 6.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 476 | 2,015 | 84.38% |
| NIO240920C00007000 | 2024-09-10 3:32PM EDT | 7.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 357 | 10,881 | 98.44% |
| NIO240920C00007500 | 2024-09-10 12:36PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 662 | 103.13% |
| NIO240920C00008000 | 2024-09-10 3:56PM EDT | 8.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 225 | 18,330 | 112.50% |
| NIO240920C00009000 | 2024-09-10 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,686 | 131.25% |
| NIO240920C00010000 | 2024-09-09 1:36PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,398 | 150.00% |
| NIO240920C00011000 | 2024-09-06 11:19AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 3,477 | 187.50% |
| NIO240920C00012000 | 2024-09-09 1:02PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,124 | 187.50% |
| NIO240920C00015000 | 2024-09-09 3:20PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 4,379 | 250.00% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920P00001000 | 2024-05-22 10:44AM EDT | 1.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 597 | 650.00% |
| NIO240920P00002000 | 2024-09-05 2:58PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 1,629 | 50.00% |
| NIO240920P00002500 | 2024-09-04 3:53PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 152 | 212.50% |
| NIO240920P00003000 | 2024-09-10 11:52AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 18,074 | 162.50% |
| NIO240920P00003500 | 2024-09-10 11:45AM EDT | 3.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 68 | 6,322 | 137.50% |
| NIO240920P00004000 | 2024-09-10 3:58PM EDT | 4.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 696 | 31,920 | 117.19% |
| NIO240920P00004500 | 2024-09-10 3:53PM EDT | 4.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 938 | 10,257 | 84.38% |
| NIO240920P00005000 | 2024-09-10 3:59PM EDT | 5.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 6,284 | 46,186 | 74.22% |
| NIO240920P00005500 | 2024-09-10 3:58PM EDT | 5.50 | 0.26 | 0.26 | 0.27 | 0.00 | - | 1,878 | 2,185 | 70.31% |
| NIO240920P00006000 | 2024-09-10 3:47PM EDT | 6.00 | 0.62 | 0.60 | 0.63 | +0.06 | +10.71% | 3,845 | 13,260 | 74.22% |
| NIO240920P00006500 | 2024-09-10 1:18PM EDT | 6.50 | 1.08 | 0.35 | 1.73 | +0.10 | +10.20% | 17 | 27 | 68.75% |
| NIO240920P00007000 | 2024-09-10 12:19PM EDT | 7.00 | 1.54 | 1.38 | 1.70 | +0.10 | +6.94% | 3 | 2,477 | 90.63% |
| NIO240920P00008000 | 2024-09-10 11:39AM EDT | 8.00 | 2.62 | 1.84 | 3.15 | +0.15 | +6.07% | 2 | 177 | 364.84% |
| NIO240920P00009000 | 2024-07-12 9:35AM EDT | 9.00 | 4.29 | 4.35 | 6.10 | 0.00 | - | 1 | 15 | 713.28% |
| NIO240920P00010000 | 2024-08-09 10:12AM EDT | 10.00 | 6.10 | 4.25 | 5.70 | 0.00 | - | 3 | 3 | 395.31% |
| NIO240920P00011000 | 2024-06-11 11:28AM EDT | 11.00 | 6.52 | 6.30 | 7.10 | 0.00 | - | 1 | 2 | 643.36% |
| NIO240920P00012000 | 2024-09-09 3:40PM EDT | 12.00 | 6.40 | 5.85 | 7.25 | 0.00 | - | 8 | 8 | 240.63% |
| NIO240920P00015000 | 2024-09-09 3:40PM EDT | 15.00 | 9.40 | 8.95 | 9.95 | 0.00 | - | 5 | 4 | 517.19% |
