NIO - NIO Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240119C00001000 | 2023-06-02 2:06PM EDT | 1.00 | 6.70 | 6.60 | 6.80 | -0.06 | -0.89% | 3 | 22 | 135.94% |
| NIO240119C00002500 | 2023-06-05 2:34PM EDT | 2.50 | 5.36 | 5.30 | 5.45 | +0.26 | +5.10% | 101 | 2,589 | 116.80% |
| NIO240119C00004000 | 2023-06-02 3:33PM EDT | 4.00 | 4.05 | 4.05 | 4.15 | 0.00 | - | 2 | 17 | 95.51% |
| NIO240119C00005000 | 2023-06-05 3:56PM EDT | 5.00 | 3.31 | 3.25 | 3.35 | +0.02 | +0.61% | 116 | 5,543 | 84.28% |
| NIO240119C00006000 | 2023-06-05 1:36PM EDT | 6.00 | 2.72 | 2.63 | 2.71 | +0.09 | +3.42% | 248 | 555 | 80.96% |
| NIO240119C00007500 | 2023-06-05 3:48PM EDT | 7.50 | 1.87 | 1.86 | 1.94 | +0.04 | +2.19% | 106 | 6,053 | 77.00% |
| NIO240119C00009000 | 2023-06-05 3:56PM EDT | 9.00 | 1.31 | 1.29 | 1.35 | 0.00 | - | 652 | 1,808 | 73.93% |
| NIO240119C00010000 | 2023-06-05 3:48PM EDT | 10.00 | 1.05 | 1.04 | 1.07 | +0.02 | +1.94% | 499 | 76,751 | 73.54% |
| NIO240119C00011000 | 2023-06-05 11:42AM EDT | 11.00 | 0.85 | 0.81 | 0.87 | +0.03 | +3.66% | 4 | 659 | 73.05% |
| NIO240119C00012500 | 2023-06-05 3:57PM EDT | 12.50 | 0.63 | 0.60 | 0.63 | +0.02 | +3.28% | 60 | 15,332 | 73.24% |
| NIO240119C00014000 | 2023-06-05 2:30PM EDT | 14.00 | 0.47 | 0.46 | 0.49 | 0.00 | - | 265 | 414 | 74.51% |
| NIO240119C00015000 | 2023-06-05 3:13PM EDT | 15.00 | 0.40 | 0.39 | 0.40 | -0.01 | -2.44% | 141 | 40,057 | 74.80% |
| NIO240119C00016000 | 2023-06-05 9:46AM EDT | 16.00 | 0.36 | 0.32 | 0.34 | +0.03 | +9.09% | 8 | 3,785 | 75.10% |
| NIO240119C00017500 | 2023-06-05 3:36PM EDT | 17.50 | 0.26 | 0.26 | 0.28 | 0.00 | - | 4,365 | 12,495 | 76.56% |
| NIO240119C00020000 | 2023-06-05 3:33PM EDT | 20.00 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 827 | 35,394 | 78.32% |
| NIO240119C00022500 | 2023-06-05 1:22PM EDT | 22.50 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 14 | 10,192 | 79.88% |
| NIO240119C00025000 | 2023-06-05 3:49PM EDT | 25.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 46 | 24,725 | 81.84% |
| NIO240119C00030000 | 2023-06-05 2:37PM EDT | 30.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 614 | 39,964 | 86.33% |
| NIO240119C00035000 | 2023-06-05 2:08PM EDT | 35.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 69 | 20,363 | 89.84% |
| NIO240119C00040000 | 2023-06-05 1:27PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 44 | 30,135 | 93.75% |
| NIO240119C00045000 | 2023-06-02 1:52PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 18 | 14,554 | 96.09% |
| NIO240119C00050000 | 2023-06-05 1:29PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 47 | 29,043 | 97.66% |
| NIO240119C00055000 | 2023-06-05 3:50PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 28 | 14,803 | 99.22% |
| NIO240119C00060000 | 2023-06-05 2:47PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 37 | 14,835 | 100.78% |
| NIO240119C00065000 | 2023-06-05 3:06PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 41,400 | 103.91% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240119P00001000 | 2023-06-05 2:27PM EDT | 1.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 1,510 | 131.25% |
| NIO240119P00002500 | 2023-06-02 2:06PM EDT | 2.50 | 0.12 | 0.11 | 0.12 | 0.00 | - | 3 | 17,826 | 99.80% |
| NIO240119P00004000 | 2023-06-05 3:37PM EDT | 4.00 | 0.28 | 0.28 | 0.29 | -0.03 | -9.68% | 323 | 2,199 | 81.84% |
| NIO240119P00005000 | 2023-06-05 1:05PM EDT | 5.00 | 0.47 | 0.47 | 0.50 | -0.02 | -4.08% | 1,136 | 39,824 | 74.41% |
| NIO240119P00006000 | 2023-06-05 2:28PM EDT | 6.00 | 0.78 | 0.77 | 0.81 | -0.04 | -4.88% | 29 | 1,737 | 69.73% |
| NIO240119P00007500 | 2023-06-05 3:27PM EDT | 7.50 | 1.47 | 1.45 | 1.47 | -0.04 | -2.65% | 1,061 | 18,291 | 65.23% |
| NIO240119P00009000 | 2023-06-05 3:33PM EDT | 9.00 | 2.37 | 2.37 | 2.42 | -0.06 | -2.47% | 54 | 1,492 | 63.38% |
| NIO240119P00010000 | 2023-06-05 3:47PM EDT | 10.00 | 3.10 | 3.05 | 3.15 | +0.08 | +2.65% | 90 | 12,679 | 61.43% |
| NIO240119P00011000 | 2023-06-01 11:02AM EDT | 11.00 | 4.15 | 3.85 | 3.95 | 0.00 | - | 21 | 22 | 60.84% |
| NIO240119P00012500 | 2023-06-05 10:27AM EDT | 12.50 | 5.15 | 5.05 | 5.20 | +0.11 | +2.18% | 41 | 7,232 | 56.25% |
| NIO240119P00014000 | 2023-06-02 10:51AM EDT | 14.00 | 6.50 | 6.45 | 6.60 | 0.00 | - | 3 | 3 | 57.23% |
| NIO240119P00015000 | 2023-06-02 11:14AM EDT | 15.00 | 7.40 | 7.40 | 7.50 | 0.00 | - | 1 | 10,151 | 54.88% |
| NIO240119P00017500 | 2023-05-31 9:53AM EDT | 17.50 | 10.25 | 9.80 | 9.95 | 0.00 | - | 8 | 7,331 | 53.52% |
| NIO240119P00020000 | 2023-06-05 11:39AM EDT | 20.00 | 12.31 | 12.25 | 12.40 | -0.12 | -0.97% | 2 | 9,889 | 64.45% |
| NIO240119P00022500 | 2023-06-01 1:25PM EDT | 22.50 | 14.90 | 14.75 | 14.90 | 0.00 | - | 3 | 2,205 | 70.31% |
| NIO240119P00025000 | 2023-06-02 3:26PM EDT | 25.00 | 17.35 | 17.25 | 17.40 | 0.00 | - | 910 | 2,000 | 75.39% |
| NIO240119P00030000 | 2023-06-02 12:59PM EDT | 30.00 | 22.30 | 22.25 | 22.45 | 0.00 | - | 15 | 229 | 71.88% |
| NIO240119P00035000 | 2023-06-01 1:46PM EDT | 35.00 | 27.33 | 27.15 | 27.65 | 0.00 | - | 10 | 2 | 91.41% |
| NIO240119P00040000 | 2023-06-05 12:56PM EDT | 40.00 | 32.20 | 32.15 | 32.65 | -0.12 | -0.37% | 13 | 2 | 97.27% |
| NIO240119P00045000 | 2023-05-25 12:57PM EDT | 45.00 | 37.40 | 37.25 | 37.40 | 0.00 | - | 2 | 5 | 102.73% |
| NIO240119P00050000 | 2023-05-31 10:07AM EDT | 50.00 | 42.75 | 42.20 | 42.55 | 0.00 | - | 5 | 3 | 101.56% |
| NIO240119P00055000 | 2023-03-31 10:52AM EDT | 55.00 | 44.40 | 46.80 | 47.40 | 0.00 | - | 1 | 0 | 111.33% |
| NIO240119P00060000 | 2023-02-01 3:54PM EDT | 60.00 | 47.95 | 50.05 | 50.85 | 0.00 | - | 1 | 3 | 0.00% |
| NIO240119P00065000 | 2023-05-30 10:38AM EDT | 65.00 | 57.30 | 57.25 | 57.55 | 0.00 | - | 1 | 0 | 118.75% |
© 2023 Yahoo. Tous droits réservés.