NIO - NIO Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240119C000010002023-06-02 2:06PM EDT1.006.706.606.80-0.06-0.89%322135.94%
NIO240119C000025002023-06-05 2:34PM EDT2.505.365.305.45+0.26+5.10%1012,589116.80%
NIO240119C000040002023-06-02 3:33PM EDT4.004.054.054.150.00-21795.51%
NIO240119C000050002023-06-05 3:56PM EDT5.003.313.253.35+0.02+0.61%1165,54384.28%
NIO240119C000060002023-06-05 1:36PM EDT6.002.722.632.71+0.09+3.42%24855580.96%
NIO240119C000075002023-06-05 3:48PM EDT7.501.871.861.94+0.04+2.19%1066,05377.00%
NIO240119C000090002023-06-05 3:56PM EDT9.001.311.291.350.00-6521,80873.93%
NIO240119C000100002023-06-05 3:48PM EDT10.001.051.041.07+0.02+1.94%49976,75173.54%
NIO240119C000110002023-06-05 11:42AM EDT11.000.850.810.87+0.03+3.66%465973.05%
NIO240119C000125002023-06-05 3:57PM EDT12.500.630.600.63+0.02+3.28%6015,33273.24%
NIO240119C000140002023-06-05 2:30PM EDT14.000.470.460.490.00-26541474.51%
NIO240119C000150002023-06-05 3:13PM EDT15.000.400.390.40-0.01-2.44%14140,05774.80%
NIO240119C000160002023-06-05 9:46AM EDT16.000.360.320.34+0.03+9.09%83,78575.10%
NIO240119C000175002023-06-05 3:36PM EDT17.500.260.260.280.00-4,36512,49576.56%
NIO240119C000200002023-06-05 3:33PM EDT20.000.200.190.20-0.01-4.76%82735,39478.32%
NIO240119C000225002023-06-05 1:22PM EDT22.500.160.140.15-0.01-5.88%1410,19279.88%
NIO240119C000250002023-06-05 3:49PM EDT25.000.120.110.12-0.01-7.69%4624,72581.84%
NIO240119C000300002023-06-05 2:37PM EDT30.000.090.080.09-0.01-10.00%61439,96486.33%
NIO240119C000350002023-06-05 2:08PM EDT35.000.060.060.07-0.01-14.29%6920,36389.84%
NIO240119C000400002023-06-05 1:27PM EDT40.000.060.050.060.00-4430,13593.75%
NIO240119C000450002023-06-02 1:52PM EDT45.000.050.040.050.00-1814,55496.09%
NIO240119C000500002023-06-05 1:29PM EDT50.000.040.030.040.00-4729,04397.66%
NIO240119C000550002023-06-05 3:50PM EDT55.000.030.020.040.00-2814,80399.22%
NIO240119C000600002023-06-05 2:47PM EDT60.000.030.020.03+0.01+50.00%3714,835100.78%
NIO240119C000650002023-06-05 3:06PM EDT65.000.030.020.030.00-841,400103.91%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240119P000010002023-06-05 2:27PM EDT1.000.020.020.030.00-251,510131.25%
NIO240119P000025002023-06-02 2:06PM EDT2.500.120.110.120.00-317,82699.80%
NIO240119P000040002023-06-05 3:37PM EDT4.000.280.280.29-0.03-9.68%3232,19981.84%
NIO240119P000050002023-06-05 1:05PM EDT5.000.470.470.50-0.02-4.08%1,13639,82474.41%
NIO240119P000060002023-06-05 2:28PM EDT6.000.780.770.81-0.04-4.88%291,73769.73%
NIO240119P000075002023-06-05 3:27PM EDT7.501.471.451.47-0.04-2.65%1,06118,29165.23%
NIO240119P000090002023-06-05 3:33PM EDT9.002.372.372.42-0.06-2.47%541,49263.38%
NIO240119P000100002023-06-05 3:47PM EDT10.003.103.053.15+0.08+2.65%9012,67961.43%
NIO240119P000110002023-06-01 11:02AM EDT11.004.153.853.950.00-212260.84%
NIO240119P000125002023-06-05 10:27AM EDT12.505.155.055.20+0.11+2.18%417,23256.25%
NIO240119P000140002023-06-02 10:51AM EDT14.006.506.456.600.00-3357.23%
NIO240119P000150002023-06-02 11:14AM EDT15.007.407.407.500.00-110,15154.88%
NIO240119P000175002023-05-31 9:53AM EDT17.5010.259.809.950.00-87,33153.52%
NIO240119P000200002023-06-05 11:39AM EDT20.0012.3112.2512.40-0.12-0.97%29,88964.45%
NIO240119P000225002023-06-01 1:25PM EDT22.5014.9014.7514.900.00-32,20570.31%
NIO240119P000250002023-06-02 3:26PM EDT25.0017.3517.2517.400.00-9102,00075.39%
NIO240119P000300002023-06-02 12:59PM EDT30.0022.3022.2522.450.00-1522971.88%
NIO240119P000350002023-06-01 1:46PM EDT35.0027.3327.1527.650.00-10291.41%
NIO240119P000400002023-06-05 12:56PM EDT40.0032.2032.1532.65-0.12-0.37%13297.27%
NIO240119P000450002023-05-25 12:57PM EDT45.0037.4037.2537.400.00-25102.73%
NIO240119P000500002023-05-31 10:07AM EDT50.0042.7542.2042.550.00-53101.56%
NIO240119P000550002023-03-31 10:52AM EDT55.0044.4046.8047.400.00-10111.33%
NIO240119P000600002023-02-01 3:54PM EDT60.0047.9550.0550.850.00-130.00%
NIO240119P000650002023-05-30 10:38AM EDT65.0057.3057.2557.550.00-10118.75%