La bourse est fermée

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,3300-0,0800 (-1,81 %)
À la clôture : 04:00PM EDT
4,3297 -0,00 (-0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO250117C000010002024-06-14 3:31PM EDT1.003.402.854.00+0.10+3.03%14264146.09%
NIO250117C000025002024-06-14 3:59PM EDT2.502.122.002.15-0.09-4.07%104,22486.52%
NIO250117C000040002024-06-14 3:46PM EDT4.001.211.191.45-0.04-3.20%1037,58791.41%
NIO250117C000050002024-06-14 3:52PM EDT5.000.830.830.87-0.06-6.74%3,80320,17581.84%
NIO250117C000060002024-06-14 3:37PM EDT6.000.580.560.59-0.03-4.92%13210,43579.69%
NIO250117C000075002024-06-14 3:48PM EDT7.500.360.350.38-0.02-5.26%74364,56081.45%
NIO250117C000090002024-06-14 2:08PM EDT9.000.210.190.24-0.03-12.50%313,35479.88%
NIO250117C000100002024-06-14 3:47PM EDT10.000.170.180.19-0.03-15.00%377119,87783.40%
NIO250117C000125002024-06-14 3:22PM EDT12.500.110.100.13-0.01-8.33%17363,03887.11%
NIO250117C000150002024-06-14 3:59PM EDT15.000.090.070.16+0.01+12.50%28446,79096.88%
NIO250117C000175002024-06-14 3:01PM EDT17.500.050.050.09-0.02-28.57%5920,46996.09%
NIO250117C000200002024-06-14 3:47PM EDT20.000.050.040.05+0.01+25.00%23244,28095.31%
NIO250117C000225002024-06-13 2:33PM EDT22.500.040.030.070.00-4011,329102.73%
NIO250117C000250002024-06-13 11:48AM EDT25.000.020.020.06-0.02-50.00%2426,087103.91%
NIO250117C000300002024-06-14 1:37PM EDT30.000.040.010.040.00-123,629105.47%
NIO250117C000350002024-06-14 11:49AM EDT35.000.020.020.040.00-6089,749114.06%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO250117P000010002024-06-14 1:18PM EDT1.000.030.010.080.00-815,430121.09%
NIO250117P000025002024-06-14 2:56PM EDT2.500.210.200.220.00-1225,49281.25%
NIO250117P000040002024-06-14 2:56PM EDT4.000.760.760.78+0.02+2.70%27134,48473.24%
NIO250117P000050002024-06-14 3:46PM EDT5.001.381.071.40+0.11+8.66%1158,58560.55%
NIO250117P000060002024-06-14 9:55AM EDT6.002.051.882.31+0.05+2.50%103,13967.87%
NIO250117P000075002024-06-13 3:46PM EDT7.503.303.353.400.00-11232,45066.21%
NIO250117P000090002024-06-12 9:31AM EDT9.004.564.704.800.00-51362.11%
NIO250117P000100002024-06-14 3:17PM EDT10.005.705.655.75+0.10+1.79%1813,28857.03%
NIO250117P000125002024-06-13 10:04AM EDT12.507.957.759.150.00-80461108.20%
NIO250117P000150002024-06-12 11:32AM EDT15.0010.459.7511.600.00-1662.50%
NIO250117P000175002024-06-12 9:44AM EDT17.5013.1012.2514.100.00-10080068.75%
NIO250117P000200002024-06-12 11:27AM EDT20.0015.4714.7516.650.00-20390.63%
NIO250117P000225002024-04-26 2:05PM EDT22.5018.0316.6518.650.00-100163.09%
NIO250117P000250002024-06-14 1:31PM EDT25.0020.6519.9520.80+0.25+1.23%986115126.17%
NIO250117P000300002024-04-01 3:54PM EDT30.0025.3724.2025.750.00-21124.61%
NIO250117P000350002024-06-07 10:31AM EDT35.0030.0730.5530.800.00-1196.88%