Marchés français ouverture 4 h 44 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 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO260116C000010002024-05-17 9:36AM EDT1.004.244.004.50-0.24-5.36%10419121.88%
NIO260116C000020002024-05-17 3:32PM EDT2.003.753.653.90-0.02-0.53%2871,348100.98%
NIO260116C000030002024-05-17 3:44PM EDT3.003.153.003.30-0.05-1.56%134,78590.82%
NIO260116C000040002024-05-17 1:48PM EDT4.002.772.642.86-0.21-7.05%43,80491.31%
NIO260116C000050002024-05-17 1:51PM EDT5.002.352.302.39+0.01+0.43%29433,24687.79%
NIO260116C000080002024-05-17 3:55PM EDT8.001.551.501.55+0.03+1.97%33117,43883.01%
NIO260116C000100002024-05-17 3:51PM EDT10.001.191.131.24+0.01+0.85%30517,78781.64%
NIO260116C000120002024-05-17 3:52PM EDT12.000.970.900.980.00-2415,60680.76%
NIO260116C000150002024-05-17 3:18PM EDT15.000.720.700.75+0.04+5.88%698,64481.54%
NIO260116C000170002024-05-17 2:06PM EDT17.000.590.570.65-0.01-1.67%644,98581.54%
NIO260116C000200002024-05-17 3:38PM EDT20.000.450.450.51-0.02-4.26%26430,15281.54%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO260116P000010002024-05-10 10:54AM EDT1.000.210.070.210.00-21,043104.69%
NIO260116P000020002024-05-17 3:38PM EDT2.000.390.380.42-0.18-31.58%3152,86791.60%
NIO260116P000030002024-05-17 12:13PM EDT3.000.760.740.770.00-5951,83883.40%
NIO260116P000040002024-05-17 3:48PM EDT4.001.190.981.26-0.02-1.65%3515,26473.63%
NIO260116P000050002024-05-17 1:46PM EDT5.001.741.721.77-0.01-0.57%16354,30573.93%
NIO260116P000080002024-05-17 2:01PM EDT8.003.803.753.850.00-4114,08966.60%
NIO260116P000100002024-05-17 2:43PM EDT10.005.395.305.90+0.01+0.19%576,72870.31%
NIO260116P000120002024-05-15 1:28PM EDT12.007.107.057.200.00-14,11258.69%
NIO260116P000150002024-05-17 2:57PM EDT15.009.908.909.900.00-332,70154.59%
NIO260116P000170002024-05-15 10:55AM EDT17.0011.7711.5512.850.00-101175.78%
NIO260116P000200002024-05-09 3:59PM EDT20.0014.6514.1514.850.00-101060.25%