NIO - NIO Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO230609C000005002023-06-05 11:42AM EDT0.507.157.307.400.00-2221,325.00%
NIO230609C000020002023-05-31 12:14PM EDT2.005.305.805.950.00--3809.38%
NIO230609C000025002023-06-06 11:09AM EDT2.504.955.305.45-0.36-6.78%25684.38%
NIO230609C000030002023-06-06 10:12AM EDT3.004.404.804.90-0.35-7.37%18462.50%
NIO230609C000035002023-05-31 3:59PM EDT3.504.054.304.400.00-68393.75%
NIO230609C000040002023-06-06 9:36AM EDT4.003.553.803.95-0.20-5.33%15428.13%
NIO230609C000045002023-06-06 3:33PM EDT4.503.363.303.50+0.21+6.67%28281.25%
NIO230609C000050002023-06-06 1:23PM EDT5.002.842.832.96+0.07+2.53%3536225.00%
NIO230609C000055002023-06-06 1:34PM EDT5.502.402.352.42+0.13+5.73%3124156.25%
NIO230609C000060002023-06-06 3:53PM EDT6.001.901.851.93+0.18+10.47%215320134.38%
NIO230609C000065002023-06-06 3:58PM EDT6.501.421.381.49+0.20+16.39%2441,111146.88%
NIO230609C000070002023-06-06 3:59PM EDT7.000.980.941.00+0.15+18.07%6,6435,247121.88%
NIO230609C000075002023-06-06 3:59PM EDT7.500.630.610.63+0.11+21.15%6,88711,387125.00%
NIO230609C000080002023-06-06 3:59PM EDT8.000.370.360.37+0.06+19.35%16,92422,826127.34%
NIO230609C000085002023-06-06 3:59PM EDT8.500.200.190.20+0.02+11.11%5,80812,052128.13%
NIO230609C000090002023-06-06 3:59PM EDT9.000.110.100.11+0.01+10.00%4,53514,150132.81%
NIO230609C000095002023-06-06 3:59PM EDT9.500.060.050.060.00-1,1688,933135.94%
NIO230609C000100002023-06-06 3:59PM EDT10.000.040.030.04-0.01-20.00%3,0279,698146.88%
NIO230609C000105002023-06-06 3:56PM EDT10.500.020.010.02-0.01-33.33%9762,455143.75%
NIO230609C000110002023-06-06 2:59PM EDT11.000.010.010.02-0.02-66.67%602,974162.50%
NIO230609C000115002023-06-06 3:58PM EDT11.500.020.010.020.00-3951,396181.25%
NIO230609C000120002023-06-06 3:31PM EDT12.000.010.000.010.00-751,212168.75%
NIO230609C000125002023-06-05 3:42PM EDT12.500.010.000.010.00-221969181.25%
NIO230609C000130002023-06-06 9:30AM EDT13.000.010.000.010.00-5413193.75%
NIO230609C000135002023-06-05 9:43AM EDT13.500.010.000.010.00-7194212.50%
NIO230609C000140002023-06-05 2:49PM EDT14.000.010.000.010.00-115239225.00%
NIO230609C000160002023-06-06 10:09AM EDT16.000.010.000.01-0.01-50.00%3750262.50%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO230609P000040002023-05-24 10:27AM EDT4.000.030.000.000.00-12250.00%
NIO230609P000045002023-06-06 12:14PM EDT4.500.010.000.01-0.01-50.00%10296225.00%
NIO230609P000050002023-06-06 3:29PM EDT5.000.010.000.02-0.01-50.00%1,147479212.50%
NIO230609P000055002023-06-06 3:54PM EDT5.500.020.010.03-0.01-33.33%6041,269193.75%
NIO230609P000060002023-06-06 3:57PM EDT6.000.030.030.040.00-1,3103,236171.88%
NIO230609P000065002023-06-06 3:59PM EDT6.500.060.050.060.00-2,2385,803146.88%
NIO230609P000070002023-06-06 3:59PM EDT7.000.120.110.12-0.04-25.00%9,75214,352133.59%
NIO230609P000075002023-06-06 3:59PM EDT7.500.260.250.26-0.09-25.71%6,9099,939130.47%
NIO230609P000080002023-06-06 3:59PM EDT8.000.500.480.50-0.13-20.63%4,0627,461128.91%
NIO230609P000085002023-06-06 3:34PM EDT8.500.850.810.85-0.14-14.14%2343,004132.81%
NIO230609P000090002023-06-06 3:49PM EDT9.001.251.191.27-0.07-5.30%872,097134.38%
NIO230609P000095002023-06-06 2:16PM EDT9.501.731.621.71-0.07-3.89%43146129.69%
NIO230609P000100002023-06-06 3:51PM EDT10.002.192.112.20-0.17-7.20%20199146.88%
NIO230609P000105002023-06-05 1:01PM EDT10.502.732.572.700.00-323143.75%
NIO230609P000110002023-06-05 11:19AM EDT11.003.253.003.200.00-2181226.56%
NIO230609P000115002023-06-06 2:28PM EDT11.503.653.603.70-0.10-2.67%18203.13%
NIO230609P000120002023-05-31 10:30AM EDT12.004.704.104.200.00-100220.31%
NIO230609P000125002023-06-05 10:40AM EDT12.504.954.604.70+0.18+3.77%11237.50%
NIO230609P000150002023-06-02 2:42PM EDT15.007.357.107.250.00-22342.19%