La bourse est fermée

NIO Inc. (NIO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
7,49-0,26 (-3,42 %)
À partir de 03:43PM EST. Marché ouvert.
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
NIO240119C000010002023-12-06 11:29AM EST1.007.106.456.550.00-155275.00%
NIO240119C000025002023-12-07 9:43AM EST2.505.004.955.10-0.70-12.28%91,990178.13%
NIO240119C000040002023-12-06 11:38AM EST4.004.203.503.550.00-141486107.81%
NIO240119C000050002023-12-07 2:25PM EST5.002.602.552.66-0.36-12.16%293,80098.44%
NIO240119C000060002023-12-07 3:22PM EST6.001.691.651.71-0.31-15.50%6261,51475.59%
NIO240119C000075002023-12-07 3:22PM EST7.500.650.650.67-0.20-23.53%4,14822,54264.45%
NIO240119C000090002023-12-07 3:25PM EST9.000.240.230.24-0.07-22.58%2,37533,31467.38%
NIO240119C000100002023-12-07 3:23PM EST10.000.130.120.13-0.05-27.78%20,081102,53971.09%
NIO240119C000110002023-12-07 3:19PM EST11.000.070.070.08-0.04-36.36%1,63721,81375.78%
NIO240119C000125002023-12-07 1:55PM EST12.500.040.040.05-0.03-42.86%18017,55284.38%
NIO240119C000140002023-12-07 3:14PM EST14.000.020.020.03-0.02-50.00%78820,17389.06%
NIO240119C000150002023-12-07 2:50PM EST15.000.030.020.030.00-7976,58296.88%
NIO240119C000160002023-12-07 2:51PM EST16.000.020.020.03-0.01-33.33%1113,538103.91%
NIO240119C000175002023-12-07 2:16PM EST17.500.010.010.02-0.01-50.00%18425,384106.25%
NIO240119C000190002023-12-04 10:03AM EST19.000.020.000.030.00-13,341114.06%
NIO240119C000200002023-12-07 12:42PM EST20.000.010.010.020.00-13146,186118.75%
NIO240119C000225002023-12-06 1:23PM EST22.500.010.000.010.00-5514,366115.63%
NIO240119C000250002023-12-06 1:07PM EST25.000.010.000.010.00-131,931125.00%
NIO240119C000300002023-12-07 12:26PM EST30.000.010.000.010.00-142,502143.75%
NIO240119C000350002023-12-07 2:05PM EST35.000.010.000.010.00-5327,128156.25%
NIO240119C000400002023-12-07 11:40AM EST40.000.010.000.010.00-131,625165.63%
NIO240119C000450002023-12-07 11:37AM EST45.000.010.000.010.00-117,008175.00%
NIO240119C000500002023-12-06 9:30AM EST50.000.010.000.010.00-129,719181.25%
NIO240119C000550002023-12-07 11:38AM EST55.000.020.000.01-0.02-50.00%116,744193.75%
NIO240119C000600002023-12-06 11:29AM EST60.000.010.000.010.00-313,983196.88%
NIO240119C000650002023-12-01 9:30AM EST65.000.010.000.010.00-10146,557206.25%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240119P000010002023-11-07 9:30AM EST1.000.030.000.010.00-51,240237.50%
NIO240119P000025002023-12-01 1:22PM EST2.500.010.000.020.00-813,427143.75%
NIO240119P000040002023-12-07 1:03PM EST4.000.010.000.04-0.03-75.00%56,23295.31%
NIO240119P000050002023-12-07 1:03PM EST5.000.050.040.060.00-4550,40378.13%
NIO240119P000060002023-12-07 1:17PM EST6.000.140.130.15+0.02+16.67%10310,21666.80%
NIO240119P000075002023-12-07 3:21PM EST7.500.620.620.64+0.10+19.23%1,87654,18760.16%
NIO240119P000090002023-12-07 2:56PM EST9.001.711.681.71+0.26+17.93%4011,50260.55%
NIO240119P000100002023-12-07 2:18PM EST10.002.562.542.61+0.26+11.30%2716,57358.59%
NIO240119P000110002023-12-06 11:40AM EST11.003.413.503.60+0.46+15.59%22,31264.45%
NIO240119P000125002023-12-07 12:54PM EST12.505.004.955.05+0.40+8.70%179,09780.47%
NIO240119P000140002023-12-07 12:42PM EST14.006.506.456.55+0.30+4.84%234593.75%
NIO240119P000150002023-12-07 9:32AM EST15.007.457.457.55+0.67+9.88%30232102.34%
NIO240119P000160002023-12-06 10:53AM EST16.007.808.458.550.00-360109.38%
NIO240119P000175002023-12-06 10:49AM EST17.509.359.9510.050.00-911119.53%
NIO240119P000190002023-09-18 9:50AM EST19.008.6811.0011.150.00-10280.00%
NIO240119P000200002023-12-07 3:14PM EST20.0012.5012.4512.55+0.40+3.31%634,037134.38%
NIO240119P000225002023-12-06 2:18PM EST22.5014.6014.9515.050.00-12983146.88%
NIO240119P000250002023-12-07 10:32AM EST25.0017.4017.4517.55+0.40+2.35%221157.81%
NIO240119P000300002023-09-27 1:01PM EST30.0021.7022.5022.600.00-2005176.56%
NIO240119P000350002023-10-25 9:50AM EST35.0027.2527.5027.750.00-10225.78%
NIO240119P000400002023-12-06 12:19PM EST40.0031.9632.4532.550.00-41204.69%
NIO240119P000450002023-10-18 2:31PM EST45.0037.1037.4537.750.00-32242.19%
NIO240119P000500002023-12-06 10:23AM EST50.0042.0042.3542.550.00-20225.00%
NIO240119P000550002023-03-31 9:52AM EST55.0044.4046.8047.400.00-100.00%
NIO240119P000600002023-11-03 9:49AM EST60.0051.9552.6553.050.00-33338.67%
NIO240119P000650002023-10-10 2:21PM EST65.0056.1557.4557.550.00-10250.00%