La bourse est fermée

NIO Inc. (NIO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,4950-0,1950 (-4,16 %)
À partir de 03:21PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:4.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240726C000040002024-07-23 2:54PM EDT2024-07-260.510.510.54-0.17-25.00%4182,286100.00%
NIO240802C000040002024-07-23 2:57PM EDT2024-08-020.560.550.57-0.17-23.29%1,5861,35779.69%
NIO240809C000040002024-07-23 2:50PM EDT2024-08-090.590.560.61-0.11-15.71%8896971.09%
NIO240816C000040002024-07-23 3:01PM EDT2024-08-160.630.630.65-0.17-21.25%2545,88175.78%
NIO240823C000040002024-07-23 2:59PM EDT2024-08-230.690.650.69-0.14-17.07%375374.22%
NIO240830C000040002024-07-23 2:32PM EDT2024-08-300.680.700.74-0.15-18.07%213977.34%
NIO240920C000040002024-07-23 2:32PM EDT2024-09-200.800.810.84-0.15-15.79%2695,61279.30%
NIO241115C000040002024-07-23 2:31PM EDT2024-11-151.011.001.04-0.14-12.17%4692378.91%
NIO241220C000040002024-07-23 1:32PM EDT2024-12-201.121.111.15-0.15-11.81%5798079.88%
NIO250117C000040002024-07-23 2:49PM EDT2025-01-171.221.201.24-0.13-9.63%1258,22181.45%
NIO250221C000040002024-07-23 1:29PM EDT2025-02-211.281.281.31-0.02-1.54%1037680.66%
NIO250417C000040002024-07-23 1:40PM EDT2025-04-171.441.411.46-0.13-8.28%1004,21182.23%
NIO250620C000040002024-07-23 9:37AM EDT2025-06-201.601.551.60-0.11-6.43%173683.40%
NIO250919C000040002024-07-23 1:40PM EDT2025-09-191.761.731.790.00-1929985.06%
NIO260116C000040002024-07-23 2:01PM EDT2026-01-162.001.962.02-0.15-6.98%165,84687.89%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240726P000040002024-07-23 3:01PM EDT2024-07-260.010.010.02-0.01-33.33%2625,94381.25%
NIO240802P000040002024-07-23 1:45PM EDT2024-08-020.040.040.050.00-1693,95269.53%
NIO240809P000040002024-07-23 1:27PM EDT2024-08-090.070.070.09+0.01+16.67%311,05767.97%
NIO240816P000040002024-07-23 2:29PM EDT2024-08-160.120.110.12+0.02+20.00%62141,83367.97%
NIO240823P000040002024-07-23 2:53PM EDT2024-08-230.150.140.16+0.03+25.00%1141,24468.36%
NIO240830P000040002024-07-23 2:20PM EDT2024-08-300.190.180.19+0.03+18.75%1101,36069.14%
NIO240920P000040002024-07-23 2:53PM EDT2024-09-200.280.270.29+0.03+12.00%25227,18271.48%
NIO241115P000040002024-07-23 1:18PM EDT2024-11-150.450.440.46+0.03+7.14%4534,39070.51%
NIO241220P000040002024-07-23 1:42PM EDT2024-12-200.540.530.55+0.04+8.00%22619,06170.70%
NIO250117P000040002024-07-23 11:19AM EDT2025-01-170.590.600.61+0.03+5.36%2636,43670.70%
NIO250221P000040002024-07-22 11:24AM EDT2025-02-210.660.660.680.00-510069.92%
NIO250417P000040002024-07-23 10:57AM EDT2025-04-170.780.770.81+0.02+2.63%422,06671.19%
NIO250620P000040002024-07-23 2:03PM EDT2025-06-200.890.880.92+0.03+3.49%4,00031,09671.29%
NIO250919P000040002024-07-19 3:30PM EDT2025-09-191.050.001.060.00-5519,64172.66%
NIO260116P000040002024-07-23 1:04PM EDT2026-01-161.221.191.25+0.06+5.17%16848,44072.75%