Marchés français ouverture 4 h 17 min

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
5,28+0,02 (+0,38 %)
À la clôture : 04:01PM EDT
5,31 +0,03 (+0,57 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240816C000010002024-05-14 12:28PM EDT1.004.853.804.450.00-1197290.63%
NIO240816C000020002024-05-17 11:16AM EDT2.003.353.053.40+0.05+1.52%5269157.03%
NIO240816C000030002024-05-17 3:46PM EDT3.002.382.252.43+0.01+0.42%1174282.42%
NIO240816C000040002024-05-17 3:56PM EDT4.001.601.561.68+0.01+0.63%752,74191.80%
NIO240816C000050002024-05-17 3:02PM EDT5.000.980.971.00+0.02+2.08%1025,48583.40%
NIO240816C000060002024-05-17 3:52PM EDT6.000.590.570.63-0.01-1.67%28511,69883.01%
NIO240816C000070002024-05-17 3:57PM EDT7.000.370.360.370.00-9835,23883.59%
NIO240816C000080002024-05-17 3:50PM EDT8.000.230.220.25-0.01-4.17%4008,10785.94%
NIO240816C000090002024-05-17 1:33PM EDT9.000.140.140.17-0.02-12.50%176,17687.89%
NIO240816C000100002024-05-17 3:57PM EDT10.000.120.100.120.00-3385,68990.63%
NIO240816C000110002024-05-17 12:28PM EDT11.000.100.080.090.00-124,34894.14%
NIO240816C000120002024-05-15 2:55PM EDT12.000.070.050.070.00-185,02495.31%
NIO240816C000130002024-05-17 3:48PM EDT13.000.060.040.05+0.01+20.00%478,04196.88%
NIO240816C000140002024-05-17 3:51PM EDT14.000.030.030.04-0.01-25.00%5811,21798.44%
NIO240816C000150002024-05-17 3:05PM EDT15.000.020.020.04-0.02-50.00%1202,228101.56%
NIO240816C000160002024-05-16 11:56AM EDT16.000.070.010.050.00-4597106.25%
NIO240816C000170002024-05-17 12:41PM EDT17.000.030.010.030.00-706,941104.69%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240816P000010002024-05-14 11:56AM EDT1.000.020.000.060.00-100109190.63%
NIO240816P000020002024-05-17 2:41PM EDT2.000.020.010.040.00-601,648109.38%
NIO240816P000030002024-05-17 2:51PM EDT3.000.090.080.100.00-24,96491.80%
NIO240816P000040002024-05-17 1:35PM EDT4.000.260.250.28-0.02-7.14%30833,60281.25%
NIO240816P000050002024-05-17 3:40PM EDT5.000.640.640.66-0.03-4.48%2312,84477.73%
NIO240816P000060002024-05-17 3:41PM EDT6.001.261.241.280.00-3237,74177.34%
NIO240816P000070002024-05-17 1:57PM EDT7.002.011.882.05-0.06-2.90%113,66170.31%
NIO240816P000080002024-05-15 10:44AM EDT8.002.882.812.920.00-11,28573.44%
NIO240816P000090002024-05-08 12:44PM EDT9.003.853.754.650.00-151,144129.10%
NIO240816P000100002024-05-15 12:28PM EDT10.004.754.654.850.00-4669.53%
NIO240816P000110002024-04-17 9:30AM EDT11.007.105.006.550.00-5086.33%
NIO240816P000120002024-03-20 10:04AM EDT12.006.968.158.250.00-50263.48%
NIO240816P000130002024-03-21 9:52AM EDT13.007.919.009.600.00-300282.03%
NIO240816P000140002024-01-31 12:44PM EDT14.008.227.259.200.00-866178.32%
NIO240816P000150002023-12-28 4:55PM EDT15.006.108.609.000.00--10.00%
NIO240816P000160002024-01-17 4:59PM EDT16.009.709.709.950.00-100.00%
NIO240816P000170002023-12-27 10:32AM EDT17.008.0510.4011.200.00--00.00%