La bourse est fermée
Dow Jones
38 020,73 -365,36 (-0,95 %) Nasdaq
15 808,11 -174,97 (-1,09 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:26PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00002000 | 2024-04-26 10:35AM EDT | 2.00 | 2.55 | 2.65 | 2.77 | +0.09 | +3.66% | 2 | 13 | 275.00% |
| NIO240510C00002500 | 2024-04-30 9:37AM EDT | 2.50 | 2.05 | 2.15 | 2.23 | -0.02 | -0.97% | 2 | 6 | 125.00% |
| NIO240510C00003000 | 2024-04-29 10:14AM EDT | 3.00 | 1.54 | 1.66 | 1.70 | 0.00 | - | 7 | 31 | 137.50% |
| NIO240510C00003500 | 2024-04-30 11:56AM EDT | 3.50 | 1.15 | 1.16 | 1.22 | +0.06 | +5.50% | 5 | 1,101 | 62.50% |
| NIO240510C00004000 | 2024-04-30 12:29PM EDT | 4.00 | 0.74 | 0.70 | 0.74 | +0.10 | +15.63% | 129 | 3,445 | 75.00% |
| NIO240510C00004500 | 2024-04-30 1:03PM EDT | 4.50 | 0.33 | 0.33 | 0.34 | +0.03 | +10.00% | 1,602 | 5,337 | 71.88% |
| NIO240510C00005000 | 2024-04-30 12:59PM EDT | 5.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 2,171 | 5,835 | 71.09% |
| NIO240510C00005500 | 2024-04-30 12:35PM EDT | 5.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 893 | 2,619 | 80.47% |
| NIO240510C00006000 | 2024-04-30 11:21AM EDT | 6.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 47 | 1,900 | 84.38% |
| NIO240510C00006500 | 2024-04-30 10:42AM EDT | 6.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 318 | 110.94% |
| NIO240510C00007000 | 2024-04-30 10:21AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 159 | 507 | 106.25% |
| NIO240510C00007500 | 2024-04-30 10:21AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 444 | 125 | 118.75% |
| NIO240510C00008000 | 2024-04-29 1:36PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 146.88% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00002000 | 2024-04-23 9:57AM EDT | 2.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 23 | 328.13% |
| NIO240510P00002500 | 2024-04-22 2:22PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 19 | 215.63% |
| NIO240510P00003000 | 2024-04-30 9:30AM EDT | 3.00 | 0.17 | 0.00 | 0.02 | +0.16 | +1,600.00% | 4 | 799 | 137.50% |
| NIO240510P00003500 | 2024-04-30 12:33PM EDT | 3.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 2,765 | 103.13% |
| NIO240510P00004000 | 2024-04-30 1:01PM EDT | 4.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3,424 | 3,802 | 84.38% |
| NIO240510P00004500 | 2024-04-30 1:02PM EDT | 4.50 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 1,674 | 1,387 | 75.00% |
| NIO240510P00005000 | 2024-04-30 1:07PM EDT | 5.00 | 0.43 | 0.43 | 0.46 | -0.07 | -12.96% | 1,310 | 496 | 77.73% |
| NIO240510P00005500 | 2024-04-30 10:38AM EDT | 5.50 | 0.88 | 0.85 | 0.89 | -0.05 | -5.38% | 105 | 207 | 87.50% |
| NIO240510P00006000 | 2024-04-26 1:48PM EDT | 6.00 | 1.49 | 1.33 | 1.37 | 0.00 | - | 363 | 364 | 104.69% |
| NIO240510P00006500 | 2024-04-05 10:56AM EDT | 6.50 | 2.05 | 1.81 | 1.86 | 0.00 | - | 1 | 1 | 115.63% |
| NIO240510P00007000 | 2024-04-15 1:04PM EDT | 7.00 | 3.16 | 2.31 | 2.36 | 0.00 | - | 1 | 4 | 134.38% |
| NIO240510P00007500 | 2024-04-05 10:50AM EDT | 7.50 | 3.05 | 2.80 | 2.85 | 0.00 | - | 16 | 0 | 137.50% |
| NIO240510P00009000 | 2024-04-15 12:28PM EDT | 9.00 | 5.05 | 4.30 | 4.35 | 0.00 | - | - | 0 | 181.25% |
