La bourse est fermée
Dow Jones
36 110,11 +55,68 (+0,15 %) Nasdaq
14 330,77 +184,06 (+1,30 %) Nikkei 225
32 858,31 -587,59 (-1,76 %) EUR/USD
1,0804 +0,0035 (+0,32 %) HANG SENG
16 345,89 -117,37 (-0,71 %) Bitcoin EUR
39 911,48 -875,05 (-2,15 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:43PM EST. Marché ouvert.
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 | 2023-12-06 11:29AM EST | 1.00 | 7.10 | 6.45 | 6.55 | 0.00 | - | 1 | 55 | 275.00% |
| NIO240119C00002500 | 2023-12-07 9:43AM EST | 2.50 | 5.00 | 4.95 | 5.10 | -0.70 | -12.28% | 9 | 1,990 | 178.13% |
| NIO240119C00004000 | 2023-12-06 11:38AM EST | 4.00 | 4.20 | 3.50 | 3.55 | 0.00 | - | 141 | 486 | 107.81% |
| NIO240119C00005000 | 2023-12-07 2:25PM EST | 5.00 | 2.60 | 2.55 | 2.66 | -0.36 | -12.16% | 29 | 3,800 | 98.44% |
| NIO240119C00006000 | 2023-12-07 3:22PM EST | 6.00 | 1.69 | 1.65 | 1.71 | -0.31 | -15.50% | 626 | 1,514 | 75.59% |
| NIO240119C00007500 | 2023-12-07 3:22PM EST | 7.50 | 0.65 | 0.65 | 0.67 | -0.20 | -23.53% | 4,148 | 22,542 | 64.45% |
| NIO240119C00009000 | 2023-12-07 3:25PM EST | 9.00 | 0.24 | 0.23 | 0.24 | -0.07 | -22.58% | 2,375 | 33,314 | 67.38% |
| NIO240119C00010000 | 2023-12-07 3:23PM EST | 10.00 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 20,081 | 102,539 | 71.09% |
| NIO240119C00011000 | 2023-12-07 3:19PM EST | 11.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1,637 | 21,813 | 75.78% |
| NIO240119C00012500 | 2023-12-07 1:55PM EST | 12.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 180 | 17,552 | 84.38% |
| NIO240119C00014000 | 2023-12-07 3:14PM EST | 14.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 788 | 20,173 | 89.06% |
| NIO240119C00015000 | 2023-12-07 2:50PM EST | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 79 | 76,582 | 96.88% |
| NIO240119C00016000 | 2023-12-07 2:51PM EST | 16.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 13,538 | 103.91% |
| NIO240119C00017500 | 2023-12-07 2:16PM EST | 17.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 184 | 25,384 | 106.25% |
| NIO240119C00019000 | 2023-12-04 10:03AM EST | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,341 | 114.06% |
| NIO240119C00020000 | 2023-12-07 12:42PM EST | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 131 | 46,186 | 118.75% |
| NIO240119C00022500 | 2023-12-06 1:23PM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 14,366 | 115.63% |
| NIO240119C00025000 | 2023-12-06 1:07PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31,931 | 125.00% |
| NIO240119C00030000 | 2023-12-07 12:26PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42,502 | 143.75% |
| NIO240119C00035000 | 2023-12-07 2:05PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 27,128 | 156.25% |
| NIO240119C00040000 | 2023-12-07 11:40AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31,625 | 165.63% |
| NIO240119C00045000 | 2023-12-07 11:37AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,008 | 175.00% |
| NIO240119C00050000 | 2023-12-06 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29,719 | 181.25% |
| NIO240119C00055000 | 2023-12-07 11:38AM EST | 55.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 16,744 | 193.75% |
| NIO240119C00060000 | 2023-12-06 11:29AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,983 | 196.88% |
| NIO240119C00065000 | 2023-12-01 9:30AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 46,557 | 206.25% |
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 | 2023-11-07 9:30AM EST | 1.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,240 | 237.50% |
| NIO240119P00002500 | 2023-12-01 1:22PM EST | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 13,427 | 143.75% |
| NIO240119P00004000 | 2023-12-07 1:03PM EST | 4.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 6,232 | 95.31% |
| NIO240119P00005000 | 2023-12-07 1:03PM EST | 5.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 45 | 50,403 | 78.13% |
| NIO240119P00006000 | 2023-12-07 1:17PM EST | 6.00 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 103 | 10,216 | 66.80% |
| NIO240119P00007500 | 2023-12-07 3:21PM EST | 7.50 | 0.62 | 0.62 | 0.64 | +0.10 | +19.23% | 1,876 | 54,187 | 60.16% |
| NIO240119P00009000 | 2023-12-07 2:56PM EST | 9.00 | 1.71 | 1.68 | 1.71 | +0.26 | +17.93% | 40 | 11,502 | 60.55% |
| NIO240119P00010000 | 2023-12-07 2:18PM EST | 10.00 | 2.56 | 2.54 | 2.61 | +0.26 | +11.30% | 27 | 16,573 | 58.59% |
| NIO240119P00011000 | 2023-12-06 11:40AM EST | 11.00 | 3.41 | 3.50 | 3.60 | +0.46 | +15.59% | 2 | 2,312 | 64.45% |
| NIO240119P00012500 | 2023-12-07 12:54PM EST | 12.50 | 5.00 | 4.95 | 5.05 | +0.40 | +8.70% | 17 | 9,097 | 80.47% |
| NIO240119P00014000 | 2023-12-07 12:42PM EST | 14.00 | 6.50 | 6.45 | 6.55 | +0.30 | +4.84% | 2 | 345 | 93.75% |
| NIO240119P00015000 | 2023-12-07 9:32AM EST | 15.00 | 7.45 | 7.45 | 7.55 | +0.67 | +9.88% | 30 | 232 | 102.34% |
| NIO240119P00016000 | 2023-12-06 10:53AM EST | 16.00 | 7.80 | 8.45 | 8.55 | 0.00 | - | 36 | 0 | 109.38% |
| NIO240119P00017500 | 2023-12-06 10:49AM EST | 17.50 | 9.35 | 9.95 | 10.05 | 0.00 | - | 9 | 11 | 119.53% |
| NIO240119P00019000 | 2023-09-18 9:50AM EST | 19.00 | 8.68 | 11.00 | 11.15 | 0.00 | - | 10 | 28 | 0.00% |
| NIO240119P00020000 | 2023-12-07 3:14PM EST | 20.00 | 12.50 | 12.45 | 12.55 | +0.40 | +3.31% | 63 | 4,037 | 134.38% |
| NIO240119P00022500 | 2023-12-06 2:18PM EST | 22.50 | 14.60 | 14.95 | 15.05 | 0.00 | - | 129 | 83 | 146.88% |
| NIO240119P00025000 | 2023-12-07 10:32AM EST | 25.00 | 17.40 | 17.45 | 17.55 | +0.40 | +2.35% | 2 | 21 | 157.81% |
| NIO240119P00030000 | 2023-09-27 1:01PM EST | 30.00 | 21.70 | 22.50 | 22.60 | 0.00 | - | 200 | 5 | 176.56% |
| NIO240119P00035000 | 2023-10-25 9:50AM EST | 35.00 | 27.25 | 27.50 | 27.75 | 0.00 | - | 1 | 0 | 225.78% |
| NIO240119P00040000 | 2023-12-06 12:19PM EST | 40.00 | 31.96 | 32.45 | 32.55 | 0.00 | - | 4 | 1 | 204.69% |
| NIO240119P00045000 | 2023-10-18 2:31PM EST | 45.00 | 37.10 | 37.45 | 37.75 | 0.00 | - | 3 | 2 | 242.19% |
| NIO240119P00050000 | 2023-12-06 10:23AM EST | 50.00 | 42.00 | 42.35 | 42.55 | 0.00 | - | 2 | 0 | 225.00% |
| NIO240119P00055000 | 2023-03-31 9:52AM EST | 55.00 | 44.40 | 46.80 | 47.40 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240119P00060000 | 2023-11-03 9:49AM EST | 60.00 | 51.95 | 52.65 | 53.05 | 0.00 | - | 3 | 3 | 338.67% |
| NIO240119P00065000 | 2023-10-10 2:21PM EST | 65.00 | 56.15 | 57.45 | 57.55 | 0.00 | - | 1 | 0 | 250.00% |
