Marchés français ouverture 3 h 9 min
Dow Jones
36 245,50 +294,60 (+0,82 %) Nasdaq
14 305,03 +78,83 (+0,55 %) Nikkei 225
33 209,86 -221,65 (-0,66 %) EUR/USD
1,0875 -0,0009 (-0,09 %) HANG SENG
16 729,01 -101,29 (-0,60 %) Bitcoin EUR
37 567,58 +1 351,54 (+3,73 %)
NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour16 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240216C00001000 | 2023-11-29 10:03AM EST | 1.00 | 6.40 | 6.10 | 6.30 | 0.00 | - | 1 | 237 | 256.25% |
| NIO240216C00002000 | 2023-11-28 1:56PM EST | 2.00 | 5.20 | 5.15 | 5.35 | 0.00 | - | 2 | 18 | 192.97% |
| NIO240216C00003000 | 2023-11-30 12:53PM EST | 3.00 | 4.30 | 4.20 | 4.25 | 0.00 | - | 1 | 71 | 127.34% |
| NIO240216C00004000 | 2023-12-01 2:19PM EST | 4.00 | 3.35 | 3.25 | 3.35 | -0.05 | -1.47% | 23 | 82 | 108.59% |
| NIO240216C00005000 | 2023-12-01 3:56PM EST | 5.00 | 2.41 | 2.36 | 2.47 | 0.00 | - | 63 | 411 | 91.80% |
| NIO240216C00006000 | 2023-12-01 1:40PM EST | 6.00 | 1.60 | 1.50 | 1.72 | 0.00 | - | 281 | 1,025 | 78.32% |
| NIO240216C00007000 | 2023-12-01 3:59PM EST | 7.00 | 0.98 | 0.96 | 0.98 | -0.02 | -2.00% | 428 | 4,757 | 70.12% |
| NIO240216C00008000 | 2023-12-01 3:59PM EST | 8.00 | 0.57 | 0.57 | 0.59 | -0.02 | -3.39% | 1,195 | 15,066 | 69.34% |
| NIO240216C00009000 | 2023-12-01 3:25PM EST | 9.00 | 0.37 | 0.35 | 0.37 | +0.01 | +2.78% | 1,353 | 9,189 | 71.29% |
| NIO240216C00010000 | 2023-12-01 3:59PM EST | 10.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 365 | 10,025 | 73.44% |
| NIO240216C00011000 | 2023-12-01 3:49PM EST | 11.00 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 75 | 6,781 | 76.95% |
| NIO240216C00012000 | 2023-12-01 1:38PM EST | 12.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 43 | 5,036 | 79.30% |
| NIO240216C00013000 | 2023-12-01 3:47PM EST | 13.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 174 | 4,181 | 82.81% |
| NIO240216C00014000 | 2023-12-01 3:46PM EST | 14.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 55 | 4,835 | 85.55% |
| NIO240216C00015000 | 2023-12-01 3:46PM EST | 15.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 125 | 9,607 | 87.89% |
| NIO240216C00016000 | 2023-12-01 10:42AM EST | 16.00 | 0.07 | 0.03 | 0.06 | +0.03 | +75.00% | 4 | 2,309 | 92.19% |
| NIO240216C00017000 | 2023-11-29 1:26PM EST | 17.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 7,914 | 93.75% |
| NIO240216C00018000 | 2023-11-29 1:09PM EST | 18.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 961 | 96.09% |
| NIO240216C00019000 | 2023-11-22 12:35PM EST | 19.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 50 | 1,016 | 98.44% |
| NIO240216C00020000 | 2023-11-30 11:46AM EST | 20.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1,245 | 6,669 | 102.34% |
| NIO240216C00022000 | 2023-12-01 10:55AM EST | 22.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 3,280 | 109.38% |
| NIO240216C00025000 | 2023-11-28 2:03PM EST | 25.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 942 | 122.66% |
| NIO240216C00030000 | 2023-11-30 9:35AM EST | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 5,781 | 125.00% |
Options de ventepour16 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240216P00001000 | 2023-12-01 11:10AM EST | 1.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 13 | 225.00% |
| NIO240216P00002000 | 2023-10-23 10:43AM EST | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 146.88% |
| NIO240216P00003000 | 2023-11-29 10:17AM EST | 3.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 525 | 106.25% |
| NIO240216P00004000 | 2023-11-30 10:07AM EST | 4.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 407 | 89.84% |
| NIO240216P00005000 | 2023-12-01 2:33PM EST | 5.00 | 0.15 | 0.15 | 0.17 | +0.01 | +7.14% | 56 | 1,018 | 76.17% |
| NIO240216P00006000 | 2023-12-01 3:44PM EST | 6.00 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 274 | 21,493 | 66.41% |
| NIO240216P00007000 | 2023-12-01 3:58PM EST | 7.00 | 0.71 | 0.71 | 0.73 | +0.02 | +2.90% | 60 | 25,680 | 62.11% |
| NIO240216P00008000 | 2023-12-01 3:42PM EST | 8.00 | 1.30 | 1.30 | 1.35 | +0.02 | +1.56% | 222 | 23,475 | 60.94% |
| NIO240216P00009000 | 2023-12-01 10:33AM EST | 9.00 | 2.19 | 2.03 | 2.13 | +0.21 | +10.61% | 5 | 8,265 | 58.98% |
| NIO240216P00010000 | 2023-12-01 3:59PM EST | 10.00 | 3.00 | 2.95 | 3.05 | +0.15 | +5.26% | 5 | 6,802 | 64.06% |
| NIO240216P00011000 | 2023-11-27 10:21AM EST | 11.00 | 3.70 | 3.85 | 3.95 | 0.00 | - | 16 | 2,380 | 58.20% |
| NIO240216P00012000 | 2023-11-24 12:15PM EST | 12.00 | 4.64 | 4.85 | 5.00 | 0.00 | - | 1 | 480 | 72.66% |
| NIO240216P00013000 | 2023-11-20 10:12AM EST | 13.00 | 5.17 | 5.80 | 6.00 | 0.00 | - | 3 | 1,562 | 74.61% |
| NIO240216P00014000 | 2023-11-30 9:46AM EST | 14.00 | 6.80 | 6.80 | 7.00 | 0.00 | - | 11 | 99 | 81.64% |
| NIO240216P00015000 | 2023-11-30 1:06PM EST | 15.00 | 7.80 | 7.80 | 7.95 | 0.00 | - | 9 | 289 | 78.91% |
| NIO240216P00016000 | 2023-11-24 11:54AM EST | 16.00 | 8.60 | 8.75 | 8.95 | 0.00 | - | 1 | 0 | 50.00% |
| NIO240216P00017000 | 2023-09-07 10:24AM EST | 17.00 | 7.20 | 8.25 | 8.40 | 0.00 | - | 2 | 54 | 0.00% |
| NIO240216P00018000 | 2023-10-16 8:38AM EST | 18.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240216P00019000 | 2023-10-09 10:46AM EST | 19.00 | 10.87 | 11.10 | 11.15 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240216P00020000 | 2023-10-27 8:34AM EST | 20.00 | 12.25 | 12.55 | 12.65 | 0.00 | - | 280 | 0 | 0.00% |
| NIO240216P00022000 | 2023-11-30 2:25PM EST | 22.00 | 14.80 | 14.75 | 14.95 | 0.00 | - | 5 | 3 | 50.00% |
| NIO240216P00025000 | 2023-09-19 10:24AM EST | 25.00 | 15.95 | 17.25 | 17.40 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240216P00030000 | 2023-08-29 8:55AM EST | 30.00 | 19.95 | 21.05 | 21.20 | 0.00 | - | - | 0 | 0.00% |
