La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 874,47 +1 317,11 (+2,77 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241115C00001000 | 2024-09-06 11:35AM EDT | 1.00 | 4.00 | 3.70 | 4.20 | +0.20 | +5.26% | 1 | 41 | 329.69% |
| NIO241115C00002000 | 2024-09-06 10:03AM EDT | 2.00 | 3.18 | 2.63 | 3.45 | +0.81 | +34.18% | 3 | 177 | 114.06% |
| NIO241115C00003000 | 2024-09-06 2:58PM EDT | 3.00 | 1.91 | 1.86 | 2.20 | +0.01 | +0.53% | 149 | 1,430 | 59.38% |
| NIO241115C00004000 | 2024-09-06 3:56PM EDT | 4.00 | 1.22 | 1.22 | 1.30 | +0.14 | +12.96% | 1,808 | 6,192 | 79.69% |
| NIO241115C00005000 | 2024-09-06 3:59PM EDT | 5.00 | 0.63 | 0.60 | 0.64 | +0.10 | +18.87% | 2,517 | 14,825 | 69.92% |
| NIO241115C00006000 | 2024-09-06 3:59PM EDT | 6.00 | 0.30 | 0.30 | 0.31 | +0.06 | +25.00% | 4,527 | 17,867 | 71.88% |
| NIO241115C00007000 | 2024-09-06 3:52PM EDT | 7.00 | 0.14 | 0.14 | 0.16 | +0.01 | +7.69% | 252 | 13,079 | 73.83% |
| NIO241115C00008000 | 2024-09-06 3:19PM EDT | 8.00 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 2,637 | 17,069 | 75.78% |
| NIO241115C00009000 | 2024-09-06 3:52PM EDT | 9.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 353 | 14,369 | 82.81% |
| NIO241115C00010000 | 2024-09-06 3:27PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 364 | 8,817 | 85.94% |
| NIO241115C00011000 | 2024-09-06 10:32AM EDT | 11.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 7 | 906 | 89.84% |
| NIO241115C00012000 | 2024-09-06 3:50PM EDT | 12.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 6,456 | 97.66% |
| NIO241115C00015000 | 2024-09-06 2:05PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 1,942 | 103.13% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241115P00001000 | 2024-08-07 3:04PM EDT | 1.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4,560 | 6,161 | 237.50% |
| NIO241115P00002000 | 2024-09-05 3:30PM EDT | 2.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 2 | 1,972 | 137.50% |
| NIO241115P00003000 | 2024-09-06 3:59PM EDT | 3.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 236 | 17,182 | 83.59% |
| NIO241115P00004000 | 2024-09-06 3:59PM EDT | 4.00 | 0.17 | 0.17 | 0.19 | -0.07 | -29.17% | 3,896 | 33,053 | 69.53% |
| NIO241115P00005000 | 2024-09-06 3:10PM EDT | 5.00 | 0.55 | 0.55 | 0.58 | -0.11 | -16.67% | 1,467 | 10,267 | 66.02% |
| NIO241115P00006000 | 2024-09-06 3:24PM EDT | 6.00 | 1.20 | 1.21 | 1.26 | -0.20 | -14.29% | 114 | 5,779 | 65.63% |
| NIO241115P00007000 | 2024-09-06 3:12PM EDT | 7.00 | 2.07 | 1.65 | 2.30 | -0.22 | -9.61% | 13 | 4,438 | 98.63% |
| NIO241115P00008000 | 2024-09-05 3:59PM EDT | 8.00 | 3.20 | 2.84 | 3.45 | 0.00 | - | 4 | 197 | 93.75% |
| NIO241115P00009000 | 2024-08-23 10:21AM EDT | 9.00 | 5.00 | 3.95 | 4.05 | 0.00 | - | 2 | 43 | 68.75% |
| NIO241115P00010000 | 2024-08-13 3:05PM EDT | 10.00 | 6.05 | 4.85 | 5.75 | 0.00 | - | 2 | 5 | 146.88% |
| NIO241115P00011000 | 2024-06-05 3:24PM EDT | 11.00 | 5.80 | 5.55 | 6.45 | 0.00 | - | 5 | 0 | 87.50% |
| NIO241115P00012000 | 2024-04-18 12:12PM EDT | 12.00 | 8.00 | 6.70 | 6.85 | 0.00 | - | 1 | 0 | 0.00% |
| NIO241115P00015000 | 2024-06-11 3:27PM EDT | 15.00 | 10.53 | 9.50 | 11.15 | 0.00 | - | 1 | 0 | 197.66% |
