La bourse est fermée
Dow Jones
37 966,97 -419,12 (-1,09 %) Nasdaq
15 789,01 -194,07 (-1,21 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:02PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241115C00001000 | 2024-04-25 11:31AM EDT | 1.00 | 3.15 | 3.70 | 3.80 | 0.00 | - | 2 | 29 | 139.06% |
| NIO241115C00002000 | 2024-04-30 1:35PM EDT | 2.00 | 2.84 | 2.71 | 2.87 | +0.07 | +2.53% | 5 | 56 | 91.80% |
| NIO241115C00003000 | 2024-04-29 9:53AM EDT | 3.00 | 2.05 | 2.04 | 2.09 | +0.07 | +3.54% | 2 | 120 | 91.41% |
| NIO241115C00004000 | 2024-04-29 11:12AM EDT | 4.00 | 1.30 | 1.43 | 1.50 | 0.00 | - | 10 | 313 | 86.13% |
| NIO241115C00005000 | 2024-04-30 2:10PM EDT | 5.00 | 0.96 | 0.97 | 1.00 | +0.06 | +6.67% | 22 | 1,707 | 80.47% |
| NIO241115C00006000 | 2024-04-30 1:50PM EDT | 6.00 | 0.68 | 0.67 | 0.70 | +0.03 | +4.62% | 84 | 1,589 | 79.49% |
| NIO241115C00007000 | 2024-04-30 10:16AM EDT | 7.00 | 0.44 | 0.46 | 0.50 | -0.01 | -2.22% | 12 | 6,117 | 79.10% |
| NIO241115C00008000 | 2024-04-30 11:53AM EDT | 8.00 | 0.33 | 0.32 | 0.36 | +0.01 | +3.13% | 98 | 10,832 | 78.81% |
| NIO241115C00009000 | 2024-04-30 11:12AM EDT | 9.00 | 0.25 | 0.23 | 0.27 | +0.02 | +8.70% | 15 | 13,510 | 79.30% |
| NIO241115C00010000 | 2024-04-30 2:28PM EDT | 10.00 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 75 | 4,383 | 80.27% |
| NIO241115C00011000 | 2024-04-26 11:17AM EDT | 11.00 | 0.12 | 0.13 | 0.00 | 0.00 | - | 1 | 127 | 67.97% |
| NIO241115C00012000 | 2024-04-29 10:27AM EDT | 12.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 1 | 2,466 | 82.03% |
| NIO241115C00015000 | 2024-04-29 1:31PM EDT | 15.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 17 | 1,424 | 82.81% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241115P00001000 | 2024-04-24 2:26PM EDT | 1.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 60 | 992 | 123.44% |
| NIO241115P00002000 | 2024-04-29 3:32PM EDT | 2.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 101 | 1,822 | 92.97% |
| NIO241115P00003000 | 2024-04-26 1:58PM EDT | 3.00 | 0.29 | 0.30 | 0.32 | -0.05 | -14.71% | 1 | 14,013 | 83.59% |
| NIO241115P00004000 | 2024-04-29 1:11PM EDT | 4.00 | 0.69 | 0.64 | 0.68 | 0.00 | - | 3 | 15,651 | 76.47% |
| NIO241115P00005000 | 2024-04-29 1:05PM EDT | 5.00 | 1.24 | 1.16 | 1.20 | 0.00 | - | 9 | 1,924 | 71.97% |
| NIO241115P00006000 | 2024-04-30 11:59AM EDT | 6.00 | 1.90 | 1.83 | 1.87 | -0.34 | -15.18% | 2 | 727 | 68.95% |
| NIO241115P00007000 | 2024-04-29 9:40AM EDT | 7.00 | 2.72 | 2.62 | 2.66 | 0.00 | - | 1 | 5,536 | 66.99% |
| NIO241115P00008000 | 2024-04-29 1:35PM EDT | 8.00 | 3.55 | 3.45 | 3.55 | 0.00 | - | 2 | 84 | 64.45% |
| NIO241115P00009000 | 2024-04-29 11:55AM EDT | 9.00 | 4.55 | 4.35 | 4.45 | 0.00 | - | 12 | 310 | 60.16% |
| NIO241115P00010000 | 2024-04-17 1:25PM EDT | 10.00 | 6.10 | 5.30 | 5.40 | 0.00 | - | 2 | 168 | 57.03% |
| NIO241115P00011000 | 2024-04-30 10:24AM EDT | 11.00 | 6.40 | 6.30 | 6.35 | -0.63 | -8.96% | 1 | 109 | 53.13% |
| NIO241115P00012000 | 2024-04-18 12:12PM EDT | 12.00 | 8.00 | 7.25 | 7.40 | 0.00 | - | 1 | 0 | 57.81% |
| NIO241115P00015000 | 2024-03-28 9:47AM EDT | 15.00 | 10.30 | 10.15 | 10.90 | 0.00 | - | 3 | 3 | 109.18% |
