Marchés français ouverture 7 h 20 min

NIO Inc. (NIO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
5,65+0,25 (+4,63 %)
À la clôture : 04:00PM EST
5,64 -0,01 (-0,27 %)
Échanges après Bourse : 07:40PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240621C000010002024-02-26 11:03AM EST1.004.704.554.80+0.25+5.62%152165.63%
NIO240621C000025002024-02-26 12:56PM EST2.503.203.203.35+0.10+3.23%3423117.19%
NIO240621C000040002024-02-26 2:01PM EST4.001.921.952.04+0.08+4.35%2774089.45%
NIO240621C000050002024-02-26 3:11PM EST5.001.321.331.35+0.15+12.82%933,33282.81%
NIO240621C000060002024-02-26 3:54PM EST6.000.870.860.88+0.12+16.00%7528,24979.69%
NIO240621C000075002024-02-26 3:58PM EST7.500.460.450.47+0.06+15.00%2,82833,90079.49%
NIO240621C000090002024-02-26 3:27PM EST9.000.260.250.28+0.04+18.18%36944,68281.84%
NIO240621C000100002024-02-26 2:48PM EST10.000.190.180.20+0.02+11.76%14358,37083.59%
NIO240621C000110002024-02-26 3:50PM EST11.000.150.130.15+0.02+15.38%418,45885.16%
NIO240621C000125002024-02-26 3:43PM EST12.500.100.090.10+0.01+11.11%27944,47987.89%
NIO240621C000150002024-02-26 3:18PM EST15.000.060.050.070.00-4828,14193.75%
NIO240621C000175002024-02-26 3:37PM EST17.500.040.030.05-0.01-20.00%49,19897.66%
NIO240621C000200002024-02-26 3:15PM EST20.000.040.030.040.00-17813,927104.69%
NIO240621C000220002024-02-23 11:06AM EST22.000.030.010.040.00-421,232106.25%
NIO240621C000250002024-02-26 11:50AM EST25.000.020.020.03+0.01+100.00%186,849114.06%
NIO240621C000300002024-02-26 12:27PM EST30.000.010.010.05-0.01-50.00%59,333127.34%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240621P000010002024-02-05 2:22PM EST1.000.020.000.040.00-11159.38%
NIO240621P000025002024-02-26 1:27PM EST2.500.070.030.07-0.01-12.50%31,37592.97%
NIO240621P000040002024-02-26 2:35PM EST4.000.290.270.30-0.01-3.33%1513,65982.03%
NIO240621P000050002024-02-26 2:38PM EST5.000.590.590.60-0.08-11.94%35351,22474.22%
NIO240621P000060002024-02-26 3:59PM EST6.001.101.101.12-0.12-9.84%49440,42371.09%
NIO240621P000075002024-02-26 3:58PM EST7.502.202.182.21-0.19-7.95%634,43769.34%
NIO240621P000090002024-02-26 2:35PM EST9.003.523.453.55-0.23-6.13%66,88668.36%
NIO240621P000100002024-02-26 3:46PM EST10.004.424.204.50-0.23-4.95%2220,69878.13%
NIO240621P000110002024-02-22 3:44PM EST11.005.245.305.450.00-167760.16%
NIO240621P000125002024-02-16 3:51PM EST12.506.356.607.150.00-15,17769.53%
NIO240621P000150002024-02-09 11:35AM EST15.009.209.209.650.00-14997.66%
NIO240621P000175002024-01-18 12:05PM EST17.5011.2010.9511.600.00-110.00%
NIO240621P000200002024-01-22 12:09PM EST20.0014.2013.9514.000.00-100.00%
NIO240621P000220002023-09-12 2:37PM EST22.0011.6013.4013.800.00-7120.00%
NIO240621P000250002023-12-26 11:21AM EST25.0015.7918.6019.200.00-100.00%
NIO240621P000300002024-01-29 10:15AM EST30.0023.8924.1524.550.00-1050.00%