La bourse est fermée
Dow Jones
37 850,48 -610,44 (-1,59 %) Nasdaq
15 452,19 -260,56 (-1,66 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0720 +0,0020 (+0,18 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 600,16 -667,42 (-1,11 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:45AM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621C00001000 | 2024-04-22 3:57PM EDT | 1.00 | 2.99 | 3.05 | 3.15 | 0.00 | - | 128 | 126 | 184.38% |
| NIO240621C00002500 | 2024-04-24 3:44PM EDT | 2.50 | 1.66 | 1.63 | 1.67 | -0.06 | -3.49% | 15 | 730 | 99.22% |
| NIO240621C00004000 | 2024-04-25 11:07AM EDT | 4.00 | 0.55 | 0.56 | 0.58 | -0.06 | -9.84% | 137 | 6,292 | 82.23% |
| NIO240621C00005000 | 2024-04-25 10:47AM EDT | 5.00 | 0.23 | 0.23 | 0.24 | -0.02 | -8.00% | 385 | 15,128 | 81.25% |
| NIO240621C00006000 | 2024-04-25 11:23AM EDT | 6.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 70 | 23,922 | 82.03% |
| NIO240621C00007500 | 2024-04-25 11:26AM EDT | 7.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 178 | 35,787 | 93.75% |
| NIO240621C00009000 | 2024-04-25 10:59AM EDT | 9.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 87 | 44,335 | 103.13% |
| NIO240621C00010000 | 2024-04-25 9:49AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 60,789 | 104.69% |
| NIO240621C00011000 | 2024-04-24 1:51PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 99 | 19,491 | 112.50% |
| NIO240621C00012500 | 2024-04-23 2:41PM EDT | 12.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 32,678 | 134.38% |
| NIO240621C00015000 | 2024-04-24 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 27,456 | 125.00% |
| NIO240621C00017500 | 2024-04-25 9:32AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,298 | 137.50% |
| NIO240621C00020000 | 2024-04-24 9:41AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,911 | 143.75% |
| NIO240621C00022000 | 2024-04-10 1:50PM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 1,246 | 179.69% |
| NIO240621C00025000 | 2024-04-11 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,834 | 175.00% |
| NIO240621C00030000 | 2024-04-15 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,982 | 175.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621P00001000 | 2024-04-24 3:39PM EDT | 1.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 193.75% |
| NIO240621P00002500 | 2024-04-25 11:18AM EDT | 2.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 50 | 2,871 | 99.22% |
| NIO240621P00004000 | 2024-04-25 11:20AM EDT | 4.00 | 0.46 | 0.45 | 0.46 | +0.02 | +4.55% | 60 | 21,240 | 77.54% |
| NIO240621P00005000 | 2024-04-25 10:38AM EDT | 5.00 | 1.13 | 1.10 | 1.13 | +0.05 | +4.63% | 85 | 56,519 | 75.00% |
| NIO240621P00006000 | 2024-04-25 11:16AM EDT | 6.00 | 1.98 | 1.96 | 2.00 | +0.04 | +2.06% | 59 | 41,941 | 73.83% |
| NIO240621P00007500 | 2024-04-25 10:23AM EDT | 7.50 | 3.43 | 3.40 | 3.45 | +0.06 | +1.78% | 10 | 29,528 | 71.88% |
| NIO240621P00009000 | 2024-04-19 3:22PM EDT | 9.00 | 5.25 | 4.90 | 4.95 | 0.00 | - | 24 | 1,297 | 90.63% |
| NIO240621P00010000 | 2024-04-25 9:32AM EDT | 10.00 | 5.90 | 5.90 | 6.20 | +0.05 | +0.85% | 7 | 556 | 157.81% |
| NIO240621P00011000 | 2024-04-24 2:40PM EDT | 11.00 | 6.90 | 6.90 | 7.25 | 0.00 | - | 12 | 16 | 175.78% |
| NIO240621P00012500 | 2024-04-19 2:09PM EDT | 12.50 | 8.65 | 8.40 | 8.55 | 0.00 | - | 14 | 161 | 155.47% |
| NIO240621P00015000 | 2024-03-28 9:47AM EDT | 15.00 | 10.30 | 10.90 | 11.30 | 0.00 | - | 1 | 1 | 217.19% |
| NIO240621P00017500 | 2024-01-18 1:05PM EDT | 17.50 | 11.20 | 10.95 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240621P00020000 | 2024-01-22 1:09PM EDT | 20.00 | 14.20 | 13.95 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00022000 | 2023-09-12 3:37PM EDT | 22.00 | 11.60 | 13.40 | 13.80 | 0.00 | - | 7 | 12 | 0.00% |
| NIO240621P00025000 | 2023-12-26 12:21PM EDT | 25.00 | 15.79 | 18.60 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 26.22 | 25.85 | 25.95 | 0.00 | - | 10 | 0 | 220.31% |
