La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 663,49 +331,77 (+0,52 %)
NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240614C00002000 | 2024-05-23 1:01PM EDT | 2.00 | 2.79 | 2.78 | 3.15 | 0.00 | - | 1 | 8 | 323.44% |
| NIO240614C00002500 | 2024-05-24 11:39AM EDT | 2.50 | 2.31 | 2.12 | 2.61 | -0.38 | -14.13% | 20 | 43 | 178.13% |
| NIO240614C00003000 | 2024-05-23 3:19PM EDT | 3.00 | 1.86 | 1.41 | 2.32 | 0.00 | - | 4 | 37 | 135.94% |
| NIO240614C00003500 | 2024-05-24 10:12AM EDT | 3.50 | 1.37 | 1.33 | 1.62 | +0.04 | +3.01% | 9 | 35 | 152.34% |
| NIO240614C00004000 | 2024-05-24 1:40PM EDT | 4.00 | 0.90 | 0.91 | 1.23 | +0.06 | +7.14% | 16 | 53 | 136.72% |
| NIO240614C00004500 | 2024-05-24 2:44PM EDT | 4.50 | 0.59 | 0.59 | 0.61 | +0.01 | +1.72% | 285 | 435 | 95.31% |
| NIO240614C00005000 | 2024-05-24 3:55PM EDT | 5.00 | 0.37 | 0.36 | 0.37 | -0.01 | -2.63% | 557 | 1,642 | 97.27% |
| NIO240614C00005500 | 2024-05-24 3:58PM EDT | 5.50 | 0.22 | 0.21 | 0.22 | 0.00 | - | 801 | 2,780 | 99.22% |
| NIO240614C00006000 | 2024-05-24 3:58PM EDT | 6.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 975 | 4,579 | 104.69% |
| NIO240614C00006500 | 2024-05-24 3:39PM EDT | 6.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 659 | 1,422 | 107.03% |
| NIO240614C00007000 | 2024-05-24 2:30PM EDT | 7.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 33 | 1,895 | 114.84% |
| NIO240614C00007500 | 2024-05-24 3:02PM EDT | 7.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 109 | 1,047 | 115.63% |
| NIO240614C00008000 | 2024-05-24 1:56PM EDT | 8.00 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 74 | 780 | 137.50% |
| NIO240614C00008500 | 2024-05-21 2:24PM EDT | 8.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 7 | 170 | 135.94% |
| NIO240614C00009000 | 2024-05-24 9:33AM EDT | 9.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 2 | 232 | 175.00% |
| NIO240614C00010000 | 2024-05-24 11:43AM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 53 | 990 | 146.88% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240614P00003000 | 2024-05-21 11:53AM EDT | 3.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 390 | 131.25% |
| NIO240614P00003500 | 2024-05-24 1:51PM EDT | 3.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 10 | 246 | 101.56% |
| NIO240614P00004000 | 2024-05-24 3:07PM EDT | 4.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 23 | 681 | 94.14% |
| NIO240614P00004500 | 2024-05-24 3:31PM EDT | 4.50 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 202 | 1,785 | 92.97% |
| NIO240614P00005000 | 2024-05-24 2:47PM EDT | 5.00 | 0.51 | 0.50 | 0.53 | -0.04 | -7.27% | 107 | 1,644 | 92.58% |
| NIO240614P00005500 | 2024-05-24 12:22PM EDT | 5.50 | 0.87 | 0.86 | 0.89 | -0.05 | -5.43% | 52 | 1,051 | 96.88% |
| NIO240614P00006000 | 2024-05-24 12:27PM EDT | 6.00 | 1.27 | 1.09 | 1.31 | -0.06 | -4.51% | 1 | 431 | 65.63% |
| NIO240614P00006500 | 2024-05-15 9:31AM EDT | 6.50 | 0.96 | 1.51 | 1.96 | 0.00 | - | 1 | 32 | 100.78% |
| NIO240614P00007000 | 2024-05-24 3:18PM EDT | 7.00 | 2.23 | 2.11 | 2.27 | -0.02 | -0.89% | 10 | 82 | 90.63% |
| NIO240614P00008000 | 2024-05-17 2:06PM EDT | 8.00 | 2.59 | 2.83 | 3.75 | 0.00 | - | 3 | 22 | 170.31% |
| NIO240614P00010000 | 2024-05-15 9:32AM EDT | 10.00 | 4.13 | 5.05 | 5.55 | 0.00 | - | - | 5 | 222.66% |
