La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 006,87 -3 054,12 (-5,17 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00000500 | 2024-04-29 12:42PM EDT | 0.50 | 3.80 | 3.65 | 5.05 | 0.00 | - | 1 | 2 | 1,837.50% |
| NIO240503C00001500 | 2024-04-29 11:02AM EDT | 1.50 | 2.65 | 2.58 | 3.85 | 0.00 | - | 1 | 2 | 1,750.00% |
| NIO240503C00002000 | 2024-04-30 3:15PM EDT | 2.00 | 2.68 | 2.55 | 3.60 | +0.12 | +4.69% | 1 | 327 | 1,012.50% |
| NIO240503C00002500 | 2024-04-30 11:11AM EDT | 2.50 | 2.15 | 1.93 | 3.05 | +0.05 | +2.38% | 3 | 122 | 712.50% |
| NIO240503C00003000 | 2024-04-30 2:31PM EDT | 3.00 | 1.69 | 1.59 | 1.94 | +0.10 | +6.29% | 39 | 215 | 309.38% |
| NIO240503C00003500 | 2024-04-30 3:27PM EDT | 3.50 | 1.16 | 1.03 | 1.25 | +0.02 | +1.75% | 89 | 648 | 200.00% |
| NIO240503C00004000 | 2024-04-30 3:58PM EDT | 4.00 | 0.75 | 0.69 | 0.85 | +0.13 | +20.97% | 1,024 | 6,574 | 148.44% |
| NIO240503C00004500 | 2024-04-30 3:59PM EDT | 4.50 | 0.29 | 0.28 | 0.29 | +0.08 | +40.00% | 7,773 | 12,365 | 78.13% |
| NIO240503C00005000 | 2024-04-30 3:59PM EDT | 5.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 12,695 | 14,714 | 70.31% |
| NIO240503C00005500 | 2024-04-30 3:59PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,590 | 7,787 | 96.88% |
| NIO240503C00006000 | 2024-04-30 2:34PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 4,359 | 112.50% |
| NIO240503C00006500 | 2024-04-29 12:31PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 505 | 143.75% |
| NIO240503C00007000 | 2024-04-26 3:43PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 510 | 175.00% |
| NIO240503C00007500 | 2024-04-29 10:43AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 329 | 253.13% |
| NIO240503C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 212.50% |
| NIO240503C00009000 | 2024-04-30 10:47AM EDT | 9.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 16 | 262.50% |
| NIO240503C00010000 | 2024-04-29 2:29PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 318.75% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00002500 | 2024-04-22 2:03PM EDT | 2.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 11 | 16 | 703.13% |
| NIO240503P00003000 | 2024-04-29 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 971 | 200.00% |
| NIO240503P00003500 | 2024-04-30 11:15AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,143 | 137.50% |
| NIO240503P00004000 | 2024-04-30 3:58PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,388 | 6,589 | 106.25% |
| NIO240503P00004500 | 2024-04-30 3:59PM EDT | 4.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 4,124 | 10,616 | 78.13% |
| NIO240503P00005000 | 2024-04-30 3:59PM EDT | 5.00 | 0.33 | 0.31 | 0.41 | -0.13 | -28.26% | 1,529 | 1,406 | 92.19% |
| NIO240503P00005500 | 2024-04-30 3:50PM EDT | 5.50 | 0.76 | 0.72 | 0.86 | -0.13 | -14.61% | 46 | 253 | 87.50% |
| NIO240503P00006000 | 2024-04-30 1:56PM EDT | 6.00 | 1.32 | 0.60 | 2.13 | -0.06 | -4.35% | 25 | 56 | 212.50% |
| NIO240503P00006500 | 2024-04-30 1:57PM EDT | 6.50 | 1.81 | 1.12 | 2.62 | -0.08 | -4.23% | 7 | 104 | 260.94% |
| NIO240503P00007000 | 2024-04-24 11:21AM EDT | 7.00 | 2.91 | 1.94 | 3.15 | 0.00 | - | 1 | 21 | 428.13% |
| NIO240503P00007500 | 2024-03-27 11:18AM EDT | 7.50 | 2.95 | 2.77 | 3.10 | 0.00 | - | 5 | 5 | 390.63% |
| NIO240503P00008500 | 2024-04-30 9:34AM EDT | 8.50 | 3.90 | 3.15 | 4.65 | -0.10 | -2.50% | 1 | 3 | 425.00% |
| NIO240503P00009000 | 2024-04-30 9:37AM EDT | 9.00 | 4.45 | 3.75 | 4.95 | -0.10 | -2.20% | 2 | 1 | 396.88% |
| NIO240503P00010000 | 2024-04-22 12:45PM EDT | 10.00 | 6.05 | 4.75 | 6.15 | 0.00 | - | 6 | 3 | 546.88% |
