Marchés français ouverture 2 h 32 min
Dow Jones
41 503,10 -103,08 (-0,25 %) Nasdaq
17 573,30 -54,76 (-0,31 %) Nikkei 225
37 273,60 +893,43 (+2,46 %) EUR/USD
1,1119 -0,0004 (-0,03 %) HANG SENG
17 978,83 +318,81 (+1,81 %) Bitcoin EUR
55 714,76 +1 154,54 (+2,12 %)
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 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220C00001000 | 2024-09-18 2:38PM EDT | 1.00 | 4.20 | 3.35 | 4.20 | -0.45 | -9.68% | 2 | 404 | 285.94% |
| NIO241220C00002000 | 2024-09-17 11:59AM EDT | 2.00 | 3.56 | 2.54 | 3.20 | 0.00 | - | 3 | 463 | 167.97% |
| NIO241220C00003000 | 2024-09-18 11:39AM EDT | 3.00 | 2.25 | 1.93 | 2.56 | -0.27 | -10.71% | 2 | 1,076 | 114.84% |
| NIO241220C00004000 | 2024-09-18 3:55PM EDT | 4.00 | 1.39 | 1.34 | 1.44 | -0.29 | -17.26% | 2,578 | 2,811 | 86.33% |
| NIO241220C00005000 | 2024-09-18 3:32PM EDT | 5.00 | 0.80 | 0.78 | 0.81 | -0.21 | -20.79% | 2,196 | 29,096 | 78.32% |
| NIO241220C00006000 | 2024-09-18 3:56PM EDT | 6.00 | 0.45 | 0.45 | 0.47 | -0.15 | -25.00% | 1,698 | 21,452 | 78.52% |
| NIO241220C00007000 | 2024-09-18 3:55PM EDT | 7.00 | 0.27 | 0.26 | 0.28 | -0.08 | -22.86% | 979 | 20,864 | 79.69% |
| NIO241220C00008000 | 2024-09-18 3:09PM EDT | 8.00 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 119 | 13,008 | 82.81% |
| NIO241220C00009000 | 2024-09-18 11:17AM EDT | 9.00 | 0.11 | 0.05 | 0.13 | -0.03 | -21.43% | 390 | 2,414 | 80.47% |
| NIO241220C00010000 | 2024-09-18 3:22PM EDT | 10.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 310 | 15,024 | 86.72% |
| NIO241220C00012000 | 2024-09-18 2:02PM EDT | 12.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 61 | 7,862 | 89.06% |
| NIO241220C00015000 | 2024-09-13 1:36PM EDT | 15.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 4 | 10,668 | 101.56% |
| NIO241220C00017000 | 2024-09-18 11:45AM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 5,134 | 103.13% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220P00001000 | 2024-08-15 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 2,418 | 162.50% |
| NIO241220P00002000 | 2024-09-18 1:34PM EDT | 2.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 10 | 2,749 | 103.13% |
| NIO241220P00003000 | 2024-09-17 3:50PM EDT | 3.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 38 | 28,275 | 82.81% |
| NIO241220P00004000 | 2024-09-18 3:46PM EDT | 4.00 | 0.28 | 0.27 | 0.30 | +0.05 | +21.74% | 694 | 19,279 | 75.20% |
| NIO241220P00005000 | 2024-09-18 3:56PM EDT | 5.00 | 0.69 | 0.68 | 0.72 | +0.15 | +27.78% | 981 | 41,999 | 70.70% |
| NIO241220P00006000 | 2024-09-18 3:14PM EDT | 6.00 | 1.31 | 1.29 | 1.38 | +0.20 | +18.02% | 42 | 5,247 | 67.58% |
| NIO241220P00007000 | 2024-09-17 12:19PM EDT | 7.00 | 1.79 | 2.09 | 2.20 | 0.00 | - | 4,257 | 6,671 | 66.21% |
| NIO241220P00008000 | 2024-09-06 10:24AM EDT | 8.00 | 3.05 | 2.97 | 3.15 | 0.00 | - | 8 | 275 | 66.80% |
| NIO241220P00009000 | 2024-08-30 10:50AM EDT | 9.00 | 4.90 | 3.95 | 4.05 | 0.00 | - | 1 | 10 | 59.38% |
| NIO241220P00010000 | 2024-08-28 10:50AM EDT | 10.00 | 6.18 | 4.90 | 5.05 | 0.00 | - | 1 | 1 | 85.55% |
| NIO241220P00012000 | 2024-08-27 1:02PM EDT | 12.00 | 8.00 | 6.75 | 7.05 | 0.00 | - | 1 | 0 | 101.56% |
| NIO241220P00015000 | 2024-09-16 11:55AM EDT | 15.00 | 9.50 | 9.85 | 10.75 | 0.00 | - | 3 | 0 | 167.97% |
| NIO241220P00017000 | 2024-09-10 12:17PM EDT | 17.00 | 11.63 | 11.85 | 12.65 | 0.00 | - | 1 | 1 | 171.88% |
