La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 555,89 +825,96 (+1,34 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920C00001000 | 2024-07-12 10:00AM EDT | 1.00 | 3.85 | 3.40 | 4.20 | 0.00 | - | 3 | 58 | 476.56% |
| NIO240920C00002000 | 2024-07-25 12:51PM EDT | 2.00 | 2.44 | 2.11 | 2.57 | 0.00 | - | 1 | 175 | 183.59% |
| NIO240920C00003000 | 2024-07-26 2:20PM EDT | 3.00 | 1.49 | 1.50 | 1.71 | +0.06 | +4.20% | 11 | 11,227 | 115.63% |
| NIO240920C00004000 | 2024-07-26 1:07PM EDT | 4.00 | 0.74 | 0.74 | 0.80 | +0.06 | +8.82% | 136 | 5,892 | 80.47% |
| NIO240920C00005000 | 2024-07-26 3:57PM EDT | 5.00 | 0.33 | 0.32 | 0.33 | +0.04 | +13.79% | 797 | 35,254 | 76.95% |
| NIO240920C00006000 | 2024-07-26 3:59PM EDT | 6.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 297 | 40,525 | 82.42% |
| NIO240920C00007000 | 2024-07-26 3:17PM EDT | 7.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 31 | 10,901 | 91.41% |
| NIO240920C00008000 | 2024-07-26 2:05PM EDT | 8.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 150 | 17,689 | 97.66% |
| NIO240920C00009000 | 2024-07-26 1:30PM EDT | 9.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 73 | 7,482 | 103.13% |
| NIO240920C00010000 | 2024-07-26 3:11PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 13 | 10,141 | 111.72% |
| NIO240920C00011000 | 2024-07-25 1:21PM EDT | 11.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 3,051 | 115.63% |
| NIO240920C00012000 | 2024-07-24 10:12AM EDT | 12.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 4,142 | 118.75% |
| NIO240920C00015000 | 2024-07-26 3:32PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 80 | 4,439 | 140.63% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920P00001000 | 2024-05-22 10:44AM EDT | 1.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 597 | 253.13% |
| NIO240920P00002000 | 2024-07-26 12:51PM EDT | 2.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 60 | 1,651 | 118.75% |
| NIO240920P00003000 | 2024-07-26 11:44AM EDT | 3.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 86 | 15,900 | 85.94% |
| NIO240920P00004000 | 2024-07-26 3:55PM EDT | 4.00 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 48 | 27,495 | 73.83% |
| NIO240920P00005000 | 2024-07-26 3:41PM EDT | 5.00 | 0.87 | 0.85 | 0.88 | -0.09 | -9.37% | 89 | 43,085 | 72.66% |
| NIO240920P00006000 | 2024-07-26 1:20PM EDT | 6.00 | 1.71 | 1.23 | 1.72 | -0.02 | -1.16% | 10 | 15,352 | 81.64% |
| NIO240920P00007000 | 2024-07-26 2:09PM EDT | 7.00 | 2.67 | 2.42 | 2.66 | -0.05 | -1.84% | 4 | 4,013 | 90.23% |
| NIO240920P00008000 | 2024-07-26 9:51AM EDT | 8.00 | 3.72 | 3.55 | 3.65 | +0.27 | +7.83% | 2 | 663 | 85.16% |
| NIO240920P00009000 | 2024-07-12 9:35AM EDT | 9.00 | 4.29 | 4.45 | 5.30 | 0.00 | - | 1 | 307 | 171.09% |
| NIO240920P00010000 | 2024-07-18 9:42AM EDT | 10.00 | 5.34 | 5.45 | 6.35 | 0.00 | - | 2 | 2 | 190.23% |
| NIO240920P00011000 | 2024-06-11 11:28AM EDT | 11.00 | 6.52 | 6.30 | 7.10 | 0.00 | - | 1 | 2 | 157.81% |
| NIO240920P00012000 | 2024-02-27 11:55AM EDT | 12.00 | 6.30 | 7.40 | 7.65 | 0.00 | - | 5 | 33 | 151.56% |
| NIO240920P00015000 | 2024-03-21 9:39AM EDT | 15.00 | 9.90 | 11.15 | 11.85 | 0.00 | - | 30 | 0 | 340.82% |
