Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 300,73 +84,98 (+0,23 %) EUR/USD
1,1035 -0,0005 (-0,04 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
51 493,62 +1 470,69 (+2,94 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116C00001000 | 2024-09-09 3:51PM EDT | 1.00 | 4.80 | 4.60 | 4.80 | +0.65 | +15.66% | 55 | 1,066 | 115.63% |
| NIO260116C00002000 | 2024-09-09 3:39PM EDT | 2.00 | 3.91 | 3.80 | 4.00 | +0.48 | +13.99% | 143 | 2,098 | 96.09% |
| NIO260116C00003000 | 2024-09-09 2:55PM EDT | 3.00 | 3.25 | 3.15 | 3.30 | +0.46 | +16.49% | 550 | 7,739 | 88.09% |
| NIO260116C00004000 | 2024-09-09 3:48PM EDT | 4.00 | 2.67 | 2.41 | 2.70 | +0.44 | +19.73% | 558 | 6,931 | 77.64% |
| NIO260116C00005000 | 2024-09-09 3:57PM EDT | 5.00 | 2.19 | 2.15 | 2.23 | +0.43 | +24.43% | 5,049 | 33,474 | 79.98% |
| NIO260116C00008000 | 2024-09-09 3:45PM EDT | 8.00 | 1.26 | 1.25 | 1.31 | +0.21 | +20.00% | 3,343 | 26,322 | 75.98% |
| NIO260116C00010000 | 2024-09-09 3:56PM EDT | 10.00 | 0.95 | 0.92 | 0.97 | +0.21 | +28.38% | 4,795 | 32,508 | 75.68% |
| NIO260116C00012000 | 2024-09-09 3:44PM EDT | 12.00 | 0.72 | 0.67 | 0.72 | +0.14 | +24.14% | 231 | 8,740 | 74.71% |
| NIO260116C00015000 | 2024-09-09 3:35PM EDT | 15.00 | 0.50 | 0.46 | 0.51 | +0.10 | +25.00% | 495 | 12,663 | 75.29% |
| NIO260116C00017000 | 2024-09-09 3:29PM EDT | 17.00 | 0.38 | 0.34 | 0.41 | +0.05 | +15.15% | 638 | 11,648 | 74.80% |
| NIO260116C00020000 | 2024-09-09 3:47PM EDT | 20.00 | 0.30 | 0.29 | 0.30 | +0.05 | +20.00% | 2,479 | 69,709 | 76.37% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116P00001000 | 2024-09-09 10:42AM EDT | 1.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 139 | 24,251 | 96.88% |
| NIO260116P00002000 | 2024-09-09 3:35PM EDT | 2.00 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 1,139 | 58,260 | 84.77% |
| NIO260116P00003000 | 2024-09-09 3:14PM EDT | 3.00 | 0.51 | 0.50 | 0.55 | -0.07 | -12.07% | 216 | 65,979 | 78.71% |
| NIO260116P00004000 | 2024-09-09 2:44PM EDT | 4.00 | 0.91 | 0.88 | 0.93 | -0.14 | -13.33% | 1,031 | 57,479 | 73.34% |
| NIO260116P00005000 | 2024-09-09 3:08PM EDT | 5.00 | 1.39 | 1.38 | 1.42 | -0.16 | -10.32% | 1,816 | 46,506 | 70.02% |
| NIO260116P00008000 | 2024-09-09 3:57PM EDT | 8.00 | 3.35 | 3.20 | 3.40 | -0.40 | -10.67% | 182 | 14,214 | 60.16% |
| NIO260116P00010000 | 2024-09-09 3:34PM EDT | 10.00 | 5.00 | 4.90 | 5.05 | -0.40 | -7.41% | 603 | 9,846 | 59.18% |
| NIO260116P00012000 | 2024-09-09 11:27AM EDT | 12.00 | 6.95 | 6.65 | 6.80 | -0.25 | -3.47% | 200 | 4,815 | 55.66% |
| NIO260116P00015000 | 2024-08-30 12:59PM EDT | 15.00 | 9.75 | 9.40 | 9.60 | -1.20 | -10.96% | 2 | 3 | 56.84% |
| NIO260116P00017000 | 2024-08-07 10:24AM EDT | 17.00 | 13.10 | 11.40 | 12.90 | 0.00 | - | 30 | 0 | 91.70% |
| NIO260116P00020000 | 2024-09-06 10:35AM EDT | 20.00 | 15.00 | 13.90 | 14.80 | 0.00 | - | 7 | 25 | 81.05% |
