La bourse est fermée

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,5000-0,1700 (-3,64 %)
À la clôture : 04:00PM EDT
4,5200 +0,02 (+0,44 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO250117C000010002024-03-26 9:36AM EDT1.003.702.754.85-1.25-25.25%5155189.06%
NIO250117C000025002024-03-28 3:34PM EDT2.502.452.402.45-0.15-5.77%43,82898.24%
NIO250117C000040002024-03-28 3:23PM EDT4.001.551.511.57-0.13-7.74%4691285.74%
NIO250117C000050002024-03-28 3:56PM EDT5.001.141.141.18-0.10-8.06%2,85015,92183.98%
NIO250117C000075002024-03-28 3:49PM EDT7.500.580.570.58-0.07-10.77%1,49038,13080.66%
NIO250117C000100002024-03-28 3:59PM EDT10.000.340.330.35-0.04-10.53%1,14085,52282.42%
NIO250117C000125002024-03-28 3:41PM EDT12.500.210.200.22-0.02-8.70%11059,21683.01%
NIO250117C000150002024-03-28 3:58PM EDT15.000.140.130.14-0.03-17.65%99533,19883.59%
NIO250117C000175002024-03-28 3:57PM EDT17.500.110.100.11-0.01-8.33%3714,97786.33%
NIO250117C000200002024-03-28 3:50PM EDT20.000.080.070.08-0.02-20.00%24436,47286.72%
NIO250117C000225002024-03-28 2:33PM EDT22.500.050.050.07-0.01-16.67%1411,28288.28%
NIO250117C000250002024-03-28 12:48PM EDT25.000.050.050.06-0.01-16.67%17524,94591.41%
NIO250117C000300002024-03-27 2:37PM EDT30.000.050.030.06+0.01+25.00%122,67895.70%
NIO250117C000350002024-03-28 3:51PM EDT35.000.030.030.040.00-23074,52798.44%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO250117P000010002024-03-28 1:51PM EDT1.000.050.050.06-0.01-16.67%22994110.94%
NIO250117P000025002024-03-28 1:50PM EDT2.500.340.320.35+0.03+9.68%8137,62487.89%
NIO250117P000040002024-03-28 3:51PM EDT4.000.900.890.91+0.05+5.88%9411,83975.78%
NIO250117P000050002024-03-28 3:56PM EDT5.001.471.441.47+0.10+7.30%2,84769,73171.00%
NIO250117P000075002024-03-28 10:57AM EDT7.503.273.353.40+0.09+2.83%7032,70066.99%
NIO250117P000100002024-03-28 9:38AM EDT10.005.455.555.65+0.08+1.49%214,48758.98%
NIO250117P000125002024-03-27 12:19PM EDT12.507.957.959.050.00-3610,811107.42%
NIO250117P000150002024-03-26 3:05PM EDT15.0010.1510.4510.550.00-2,860869.53%
NIO250117P000175002024-03-26 2:38PM EDT17.5012.6512.9513.050.00-16050.00%
NIO250117P000200002024-03-28 3:43PM EDT20.0015.5014.6516.20+0.50+3.33%52146.88%
NIO250117P000225002024-03-20 12:23PM EDT22.5017.3817.7519.400.00-100143.75%
NIO250117P000250002024-03-28 1:58PM EDT25.0020.4020.2522.00-0.10-0.49%4986152.54%
NIO250117P000300002024-02-26 2:24PM EDT30.0024.4024.4525.450.00-210.00%
NIO250117P000350002024-03-13 3:19PM EDT35.0029.0030.2030.850.00-1095.31%