La bourse ferme dans 1 h 21 min
CAC 40
7 089,65 -6,34 (-0,09 %) Euro Stoxx 50
4 173,28 -0,70 (-0,02 %) Dow Jones
34 090,61 +141,20 (+0,42 %) EUR/USD
1,0877 -0,0015 (-0,14 %) Gold future
1 923,60 -6,40 (-0,33 %) BTC-EUR
21 173,73 -220,10 (-1,03 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:09AM EST. Marché ouvert.
Options d’achatpour17 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230317C00002500 | 2023-01-25 11:05AM EST | 2.50 | 9.02 | 9.70 | 9.95 | 0.00 | - | 6 | 30 | 297.66% |
| NIO230317C00005000 | 2023-01-26 2:58PM EST | 5.00 | 7.27 | 7.30 | 7.45 | 0.00 | - | 2 | 344 | 184.77% |
| NIO230317C00007500 | 2023-01-26 2:31PM EST | 7.50 | 4.98 | 4.85 | 5.05 | 0.00 | - | 9 | 749 | 121.88% |
| NIO230317C00010000 | 2023-01-27 9:53AM EST | 10.00 | 2.77 | 2.72 | 2.79 | +0.04 | +1.47% | 14 | 4,805 | 88.67% |
| NIO230317C00012500 | 2023-01-27 9:53AM EST | 12.50 | 1.21 | 1.21 | 1.25 | +0.02 | +1.68% | 518 | 27,806 | 77.34% |
| NIO230317C00015000 | 2023-01-27 9:49AM EST | 15.00 | 0.48 | 0.46 | 0.49 | +0.01 | +2.13% | 74 | 19,855 | 74.80% |
| NIO230317C00017500 | 2023-01-27 9:49AM EST | 17.50 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 105 | 22,465 | 75.98% |
| NIO230317C00020000 | 2023-01-27 9:47AM EST | 20.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 6 | 22,130 | 79.69% |
| NIO230317C00022500 | 2023-01-26 2:44PM EST | 22.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1,306 | 6,059 | 86.72% |
| NIO230317C00025000 | 2023-01-26 1:48PM EST | 25.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 64 | 13,731 | 91.41% |
| NIO230317C00030000 | 2023-01-26 12:56PM EST | 30.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 302 | 9,937 | 104.69% |
| NIO230317C00035000 | 2023-01-24 1:46PM EST | 35.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 13 | 4,047 | 119.53% |
| NIO230317C00040000 | 2023-01-26 2:37PM EST | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 156 | 3,286 | 128.13% |
| NIO230317C00045000 | 2023-01-27 9:52AM EST | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 1,808 | 139.06% |
Options de ventepour17 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230317P00002500 | 2023-01-26 2:14PM EST | 2.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,053 | 196.88% |
| NIO230317P00005000 | 2023-01-26 2:12PM EST | 5.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 2,754 | 123.44% |
| NIO230317P00007500 | 2023-01-26 1:11PM EST | 7.50 | 0.14 | 0.12 | 0.13 | 0.00 | - | 164 | 12,629 | 94.14% |
| NIO230317P00010000 | 2023-01-27 9:51AM EST | 10.00 | 0.44 | 0.42 | 0.45 | -0.03 | -6.38% | 721 | 7,403 | 75.00% |
| NIO230317P00012500 | 2023-01-27 9:35AM EST | 12.50 | 1.46 | 1.37 | 1.42 | +0.01 | +0.69% | 6 | 3,906 | 66.50% |
| NIO230317P00015000 | 2023-01-27 9:37AM EST | 15.00 | 3.15 | 3.05 | 3.15 | 0.00 | - | 3 | 1,659 | 57.42% |
| NIO230317P00017500 | 2023-01-26 12:13PM EST | 17.50 | 5.55 | 5.25 | 5.35 | 0.00 | - | 11 | 7,717 | 0.00% |
| NIO230317P00020000 | 2023-01-26 11:29AM EST | 20.00 | 8.10 | 7.70 | 7.90 | 0.00 | - | 1 | 4,883 | 69.53% |
| NIO230317P00022500 | 2023-01-23 3:24PM EST | 22.50 | 10.45 | 10.15 | 10.30 | 0.00 | - | 1 | 182 | 0.00% |
| NIO230317P00025000 | 2023-01-20 11:23AM EST | 25.00 | 13.86 | 12.65 | 12.80 | 0.00 | - | 1 | 284 | 0.00% |
| NIO230317P00030000 | 2023-01-20 11:24AM EST | 30.00 | 18.82 | 17.50 | 17.75 | 0.00 | - | 2 | 2 | 0.00% |
| NIO230317P00035000 | 2023-01-17 11:35AM EST | 35.00 | 23.85 | 22.60 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| NIO230317P00040000 | 2023-01-11 12:52PM EST | 40.00 | 28.41 | 27.65 | 27.80 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230317P00045000 | 2023-01-18 1:02PM EST | 45.00 | 33.86 | 32.60 | 32.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
