La bourse est fermée
Dow Jones
41 726,87 +120,69 (+0,29 %) Nasdaq
17 745,73 +117,67 (+0,67 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1176 +0,0058 (+0,53 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 175,61 -462,73 (-0,85 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:27PM EDT. Marché ouvert.
Options d’achatpour19 septembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250919C00001000 | 2024-09-12 11:24AM EDT | 1.00 | 3.90 | 2.87 | 5.45 | 0.00 | - | 4 | 17 | 90.63% |
| NIO250919C00002000 | 2024-09-09 10:13AM EDT | 2.00 | 3.50 | 1.37 | 5.40 | 0.00 | - | 2 | 359 | 96.48% |
| NIO250919C00003000 | 2024-09-18 12:33PM EDT | 3.00 | 2.66 | 2.06 | 2.73 | -0.28 | -9.52% | 7 | 175 | 62.89% |
| NIO250919C00004000 | 2024-09-18 9:33AM EDT | 4.00 | 2.20 | 2.00 | 2.14 | -0.08 | -3.51% | 2 | 1,007 | 81.05% |
| NIO250919C00005000 | 2024-09-18 1:20PM EDT | 5.00 | 1.56 | 1.55 | 1.62 | -0.24 | -13.33% | 72 | 1,981 | 76.76% |
| NIO250919C00007000 | 2024-09-18 1:28PM EDT | 7.00 | 0.98 | 0.93 | 1.03 | -0.12 | -10.91% | 158 | 3,835 | 74.71% |
| NIO250919C00010000 | 2024-09-18 1:22PM EDT | 10.00 | 0.52 | 0.50 | 0.52 | -0.07 | -11.86% | 55 | 4,375 | 73.83% |
Options de ventepour19 septembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250919P00001000 | 2024-09-18 11:50AM EDT | 1.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 2 | 110 | 104.69% |
| NIO250919P00002000 | 2024-09-05 10:55AM EDT | 2.00 | 0.23 | 0.15 | 0.18 | 0.00 | - | 2 | 7,326 | 83.59% |
| NIO250919P00003000 | 2024-09-17 1:15PM EDT | 3.00 | 0.36 | 0.38 | 0.42 | 0.00 | - | 20 | 19,947 | 75.39% |
| NIO250919P00004000 | 2024-09-17 2:55PM EDT | 4.00 | 0.72 | 0.76 | 0.80 | 0.00 | - | 101 | 21,873 | 71.19% |
| NIO250919P00005000 | 2024-09-18 11:15AM EDT | 5.00 | 1.30 | 1.27 | 1.32 | +0.13 | +11.11% | 11 | 2,236 | 68.46% |
| NIO250919P00007000 | 2024-09-17 11:39AM EDT | 7.00 | 2.58 | 2.44 | 2.99 | +0.17 | +7.05% | 1 | 145 | 68.26% |
| NIO250919P00010000 | 2024-09-16 3:09PM EDT | 10.00 | 4.90 | 5.10 | 5.20 | 0.00 | - | 7 | 192 | 60.06% |
