NIO - NIO Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO230616C000010002023-05-22 2:21PM EDT1.007.756.656.750.00-3550.00%
NIO230616C000025002023-05-26 10:50AM EDT2.505.205.155.25-0.10-1.89%378950.00%
NIO230616C000030002023-05-26 1:33PM EDT3.004.804.654.75+4.80-78850.00%
NIO230616C000035002023-05-26 1:06PM EDT3.504.304.154.25+4.30-149550.00%
NIO230616C000040002023-05-25 2:05PM EDT4.003.603.653.800.00-3759151.56%
NIO230616C000045002023-05-25 10:54AM EDT4.503.133.203.30+3.13--1146.88%
NIO230616C000050002023-05-26 1:43PM EDT5.002.832.702.77+0.20+7.60%321,054112.50%
NIO230616C000055002023-05-26 11:14AM EDT5.502.272.242.30+2.27-143107.81%
NIO230616C000060002023-05-26 1:51PM EDT6.001.891.781.84+0.12+6.78%4011098.44%
NIO230616C000065002023-05-26 12:07PM EDT6.501.401.351.40+1.40-32089.45%
NIO230616C000070002023-05-26 3:14PM EDT7.001.060.981.02+1.06-8691,02885.35%
NIO230616C000075002023-05-26 3:55PM EDT7.500.700.700.72+0.06+9.38%2,25754,83185.35%
NIO230616C000080002023-05-26 3:58PM EDT8.000.480.460.49+0.48-1,5291,61483.79%
NIO230616C000085002023-05-26 3:55PM EDT8.500.330.310.32+0.33-5102,02884.38%
NIO230616C000090002023-05-26 3:54PM EDT9.000.220.210.22+0.01+4.76%68810,22786.72%
NIO230616C000095002023-05-26 3:42PM EDT9.500.140.140.16+0.14-861,77889.84%
NIO230616C000100002023-05-26 3:55PM EDT10.000.110.100.110.00-1,74037,54792.58%
NIO230616C000105002023-05-26 1:06PM EDT10.500.080.070.09+0.08-17253396.88%
NIO230616C000110002023-05-26 3:54PM EDT11.000.060.050.070.00-251,742100.00%
NIO230616C000115002023-05-26 3:20PM EDT11.500.050.040.06+0.05-354105.47%
NIO230616C000120002023-05-26 3:20PM EDT12.000.040.030.05+0.04-64744108.59%
NIO230616C000125002023-05-26 3:19PM EDT12.500.040.030.04+0.01+33.33%23422,091114.06%
NIO230616C000130002023-05-26 12:37PM EDT13.000.030.020.04+0.03-1375117.19%
NIO230616C000135002023-05-26 3:51PM EDT13.500.030.020.03+0.03-1228120.31%
NIO230616C000140002023-05-23 12:26PM EDT14.000.040.010.030.00-14163121.88%
NIO230616C000150002023-05-26 1:41PM EDT15.000.020.010.020.00-1719,339128.13%
NIO230616C000160002023-05-23 3:40PM EDT16.000.030.000.020.00-1637131.25%
NIO230616C000175002023-05-26 3:09PM EDT17.500.020.010.02+0.01+100.00%1056,385153.13%
NIO230616C000200002023-05-26 12:03PM EDT20.000.010.000.010.00-1218,362150.00%
NIO230616C000225002023-05-17 9:30AM EDT22.500.020.000.020.00-206,026181.25%
NIO230616C000250002023-05-26 1:42PM EDT25.000.010.000.010.00-1029,401181.25%
NIO230616C000300002023-05-26 10:29AM EDT30.000.010.000.010.00-19,798206.25%
NIO230616C000350002023-05-26 10:49AM EDT35.000.010.000.010.00-16,954225.00%
NIO230616C000400002023-05-16 10:36AM EDT40.000.010.000.010.00-41610,292237.50%
NIO230616C000450002023-05-25 3:51PM EDT45.000.010.000.010.00-44,617256.25%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO230616P000010002023-05-19 11:03AM EDT1.000.020.000.010.00-66350.00%
NIO230616P000025002023-05-26 2:13PM EDT2.500.010.000.02-0.01-50.00%9855,604218.75%
NIO230616P000040002023-05-25 11:17AM EDT4.000.030.000.030.00-5763140.63%
NIO230616P000045002023-05-26 12:04PM EDT4.500.020.020.03+0.02-131815128.13%
NIO230616P000050002023-05-26 1:30PM EDT5.000.040.040.05-0.01-20.00%9425,199118.75%
NIO230616P000055002023-05-25 9:53AM EDT5.500.080.060.07+0.08--1106.25%
NIO230616P000060002023-05-26 3:51PM EDT6.000.100.100.11-0.01-9.09%2483,42996.88%
NIO230616P000065002023-05-26 3:44PM EDT6.500.160.160.17+0.16-4935987.50%
NIO230616P000070002023-05-26 3:50PM EDT7.000.290.280.29+0.29-13296682.81%
NIO230616P000075002023-05-26 3:59PM EDT7.500.490.480.49-0.09-15.52%58562,88381.84%
NIO230616P000080002023-05-26 3:41PM EDT8.000.740.750.78+0.74-776,50682.42%
NIO230616P000085002023-05-26 3:37PM EDT8.501.091.091.12+1.09-3150782.81%
NIO230616P000090002023-05-26 3:13PM EDT9.001.441.481.53-0.19-11.66%1311,79985.16%
NIO230616P000095002023-05-26 10:10AM EDT9.502.051.911.97+2.05-15687.89%
NIO230616P000100002023-05-26 3:48PM EDT10.002.372.372.43-0.17-6.69%45625,20891.41%
NIO230616P000105002023-05-23 10:05AM EDT10.501.912.842.91+1.91--495.31%
NIO230616P000110002023-05-25 1:43PM EDT11.003.483.303.400.00-14796.09%
NIO230616P000125002023-05-26 3:30PM EDT12.504.774.754.90-0.23-4.60%110,515107.81%
NIO230616P000135002023-05-26 9:42AM EDT13.505.905.755.90+5.90-10120.31%
NIO230616P000140002023-05-23 12:37PM EDT14.005.306.256.350.00-1150.00%
NIO230616P000150002023-05-26 12:11PM EDT15.007.207.257.350.00-352,32750.00%
NIO230616P000160002023-05-19 10:22AM EDT16.007.908.258.350.00-1050.00%
NIO230616P000175002023-05-25 10:15AM EDT17.509.959.759.850.00-533450.00%
NIO230616P000200002023-05-26 9:44AM EDT20.0012.3912.2512.35-0.11-0.88%91,932100.00%
NIO230616P000225002023-05-25 3:19PM EDT22.5014.9914.7514.850.00-7071,480100.00%
NIO230616P000250002023-05-26 9:52AM EDT25.0017.3917.2517.35-0.01-0.06%1696100.00%
NIO230616P000300002023-05-18 10:43AM EDT30.0022.0922.2522.350.00-1222100.00%
NIO230616P000350002023-03-01 10:38AM EDT35.0025.8524.4024.600.00-230.00%
NIO230616P000400002023-05-19 3:17PM EDT40.0031.9532.2032.450.00-29285.94%
NIO230616P000450002023-05-11 12:16PM EDT45.0036.7037.1537.450.00-20200.00%