Marchés français ouverture 5 h 25 min

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
5,97+0,01 (+0,17 %)
À la clôture : 04:00PM EST
6,04 +0,07 (+1,17 %)
Échanges après Bourse : 07:59PM EST
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
NIO250117C000010002024-02-06 1:23PM EST1.005.003.806.350.00-129135.94%
NIO250117C000025002024-02-21 10:04AM EST2.503.972.963.90+0.17+4.47%43,526110.55%
NIO250117C000040002024-02-20 11:01AM EST4.002.872.222.97+0.01+0.35%124376.17%
NIO250117C000050002024-02-21 3:12PM EST5.002.232.202.35+0.03+1.36%8612,05586.43%
NIO250117C000075002024-02-21 3:40PM EST7.501.251.221.33+0.03+2.46%94325,62478.13%
NIO250117C000100002024-02-21 3:54PM EST10.000.770.760.78-0.01-1.28%1,09275,23076.76%
NIO250117C000125002024-02-21 3:15PM EST12.500.500.460.51+0.02+4.17%9158,87876.27%
NIO250117C000150002024-02-21 3:46PM EST15.000.350.340.35+0.02+6.06%17729,74577.93%
NIO250117C000175002024-02-21 3:14PM EST17.500.250.240.26+0.01+4.17%2314,47878.91%
NIO250117C000200002024-02-21 3:38PM EST20.000.180.180.20-0.01-5.26%16635,55380.08%
NIO250117C000225002024-02-21 3:57PM EST22.500.140.130.150.00-7011,46880.27%
NIO250117C000250002024-02-21 3:21PM EST25.000.130.110.13+0.01+8.33%1023,65282.23%
NIO250117C000300002024-02-21 2:55PM EST30.000.080.080.09-0.01-11.11%2722,01984.57%
NIO250117C000350002024-02-21 3:13PM EST35.000.070.060.10-0.01-12.50%5563,33789.45%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO250117P000010002024-02-20 3:46PM EST1.000.060.040.060.00-7015114.06%
NIO250117P000025002024-02-20 3:01PM EST2.500.240.210.250.00-4754,95187.11%
NIO250117P000040002024-02-21 3:13PM EST4.000.640.610.64+0.01+1.59%16,74376.27%
NIO250117P000050002024-02-21 3:13PM EST5.001.030.991.03-0.01-0.96%164,22870.80%
NIO250117P000075002024-02-21 3:15PM EST7.502.502.442.58-0.07-2.72%4626,26365.14%
NIO250117P000100002024-02-20 1:31PM EST10.004.504.404.500.00-8014,88859.47%
NIO250117P000125002024-02-21 2:07PM EST12.506.606.656.75-0.15-2.22%112,55556.06%
NIO250117P000150002024-02-21 3:10PM EST15.009.059.009.10-0.05-0.55%75,87354.30%
NIO250117P000175002024-02-07 9:30AM EST17.5011.7011.0512.600.00-1965282.42%
NIO250117P000200002024-02-21 11:33AM EST20.0013.9513.6515.05+0.05+0.36%26790.53%
NIO250117P000225002024-02-21 11:35AM EST22.5016.4616.4517.55-0.13-0.78%55105.96%
NIO250117P000250002024-02-21 9:35AM EST25.0018.9518.5520.05-0.05-0.26%494696.97%
NIO250117P000300002024-02-20 12:01PM EST30.0024.1023.5024.850.00-1292.97%
NIO250117P000350002024-02-01 11:40AM EST35.0029.3928.8029.450.00-2092.58%