La bourse ferme dans 1 h 35 min
CAC 40
8 021,95 -43,20 (-0,54 %) Euro Stoxx 50
4 947,46 -33,63 (-0,68 %) Dow Jones
38 159,57 -226,52 (-0,59 %) EUR/USD
1,0710 -0,0015 (-0,14 %) Gold future
2 320,40 -37,30 (-1,58 %) 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 09:55AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116C00001000 | 2024-04-29 1:55PM EDT | 1.00 | 3.83 | 3.10 | 4.35 | 0.00 | - | 9 | 483 | 89.06% |
| NIO260116C00002000 | 2024-04-30 9:34AM EDT | 2.00 | 3.16 | 2.85 | 3.20 | -0.04 | -1.25% | 8 | 1,081 | 84.57% |
| NIO260116C00003000 | 2024-04-30 9:37AM EDT | 3.00 | 2.71 | 2.52 | 2.67 | +0.07 | +2.65% | 4 | 4,581 | 89.26% |
| NIO260116C00004000 | 2024-04-30 9:32AM EDT | 4.00 | 2.24 | 2.11 | 2.19 | +0.05 | +2.28% | 6 | 3,418 | 85.06% |
| NIO260116C00005000 | 2024-04-30 9:39AM EDT | 5.00 | 1.75 | 1.75 | 1.82 | -0.04 | -2.22% | 19 | 33,738 | 81.93% |
| NIO260116C00008000 | 2024-04-30 9:34AM EDT | 8.00 | 1.11 | 1.10 | 1.15 | -0.05 | -4.31% | 2 | 14,375 | 79.59% |
| NIO260116C00010000 | 2024-04-30 9:37AM EDT | 10.00 | 0.90 | 0.85 | 0.87 | +0.01 | +1.12% | 15 | 16,382 | 78.86% |
| NIO260116C00012000 | 2024-04-29 3:09PM EDT | 12.00 | 0.69 | 0.65 | 0.71 | 0.00 | - | 89 | 5,346 | 78.71% |
| NIO260116C00015000 | 2024-04-30 9:35AM EDT | 15.00 | 0.51 | 0.48 | 0.54 | +0.01 | +2.00% | 10 | 8,515 | 79.30% |
| NIO260116C00017000 | 2024-04-29 10:13AM EDT | 17.00 | 0.40 | 0.39 | 0.45 | 0.00 | - | 54 | 4,891 | 79.10% |
| NIO260116C00020000 | 2024-04-30 9:35AM EDT | 20.00 | 0.35 | 0.32 | 0.37 | -0.01 | -2.78% | 85 | 31,453 | 80.37% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116P00001000 | 2024-04-25 1:46PM EDT | 1.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | 30 | 1,042 | 99.61% |
| NIO260116P00002000 | 2024-04-30 9:35AM EDT | 2.00 | 0.48 | 0.45 | 0.48 | -0.01 | -2.04% | 2 | 52,687 | 90.82% |
| NIO260116P00003000 | 2024-04-29 10:11AM EDT | 3.00 | 0.89 | 0.84 | 0.88 | 0.00 | - | 5 | 48,767 | 82.13% |
| NIO260116P00004000 | 2024-04-29 1:56PM EDT | 4.00 | 1.32 | 1.31 | 1.47 | 0.00 | - | 62 | 14,151 | 78.13% |
| NIO260116P00005000 | 2024-04-29 12:26PM EDT | 5.00 | 1.92 | 1.88 | 2.13 | 0.00 | - | 22 | 53,331 | 74.95% |
| NIO260116P00008000 | 2024-04-26 9:31AM EDT | 8.00 | 4.20 | 4.05 | 4.20 | 0.00 | - | 20 | 13,234 | 63.97% |
| NIO260116P00010000 | 2024-04-30 9:31AM EDT | 10.00 | 5.70 | 5.75 | 5.90 | -0.15 | -2.56% | 14 | 6,303 | 60.55% |
| NIO260116P00012000 | 2024-04-26 3:08PM EDT | 12.00 | 7.68 | 7.00 | 7.70 | 0.00 | - | 10 | 4,112 | 61.33% |
| NIO260116P00015000 | 2024-04-29 9:30AM EDT | 15.00 | 10.40 | 10.40 | 10.95 | 0.00 | - | 1 | 2,634 | 67.97% |
| NIO260116P00017000 | 2024-04-18 3:49PM EDT | 17.00 | 12.97 | 11.90 | 12.80 | 0.00 | - | 22 | 1 | 79.59% |
| NIO260116P00020000 | 2024-04-24 10:08AM EDT | 20.00 | 15.65 | 14.90 | 16.00 | 0.00 | - | 1 | 13 | 58.98% |
