Marchés français ouverture 1 h 10 min

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
12,02-0,69 (-5,43 %)
À la clôture : 04:03PM EST
12,05 +0,03 (+0,25 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO230203C000030002023-01-27 10:29AM EST3.009.140.000.000.00-100.00%
NIO230203C000040002023-01-24 1:01PM EST4.007.650.000.000.00--00.00%
NIO230203C000050002023-01-23 10:00AM EST5.006.700.000.000.00-600.00%
NIO230203C000055002023-01-27 1:18PM EST5.507.330.000.000.00-300.00%
NIO230203C000060002023-01-27 12:39PM EST6.006.600.000.000.00-500.00%
NIO230203C000065002023-01-27 12:30PM EST6.505.950.000.000.00-200.00%
NIO230203C000070002023-01-30 12:35PM EST7.005.100.000.000.00-500.00%
NIO230203C000075002023-01-30 2:59PM EST7.504.550.000.000.00-400.00%
NIO230203C000080002023-01-27 1:06PM EST8.004.700.000.000.00-1300.00%
NIO230203C000085002023-01-30 9:36AM EST8.503.650.000.000.00-100.00%
NIO230203C000090002023-01-27 3:31PM EST9.003.870.000.000.00-3200.00%
NIO230203C000095002023-01-30 10:27AM EST9.502.430.000.000.00-2600.00%
NIO230203C000100002023-01-30 3:57PM EST10.002.050.000.000.00-13000.00%
NIO230203C000105002023-01-30 2:29PM EST10.501.650.000.000.00-5300.00%
NIO230203C000110002023-01-30 3:55PM EST11.001.200.000.000.00-75500.00%
NIO230203C000115002023-01-30 3:59PM EST11.500.790.000.000.00-1,24800.00%
NIO230203C000120002023-01-30 3:59PM EST12.000.500.000.000.00-10,33000.00%
NIO230203C000125002023-01-30 3:59PM EST12.500.290.000.000.00-11,918012.50%
NIO230203C000130002023-01-30 3:59PM EST13.000.180.000.000.00-9,872025.00%
NIO230203C000135002023-01-30 3:59PM EST13.500.090.000.000.00-3,683025.00%
NIO230203C000140002023-01-30 3:57PM EST14.000.050.000.000.00-5,399050.00%
NIO230203C000145002023-01-30 3:58PM EST14.500.030.000.000.00-2,275050.00%
NIO230203C000150002023-01-30 3:51PM EST15.000.030.000.000.00-4,677050.00%
NIO230203C000155002023-01-30 3:54PM EST15.500.030.000.000.00-716050.00%
NIO230203C000160002023-01-30 3:56PM EST16.000.010.000.000.00-506050.00%
NIO230203C000165002023-01-30 2:09PM EST16.500.020.000.000.00-668050.00%
NIO230203C000170002023-01-30 3:43PM EST17.000.010.000.000.00-1,010050.00%
NIO230203C000175002023-01-30 10:47AM EST17.500.020.000.000.00-3050.00%
NIO230203C000180002023-01-30 11:12AM EST18.000.010.000.000.00-1,599050.00%
NIO230203C000185002023-01-27 1:54PM EST18.500.030.000.000.00-200050.00%
NIO230203C000190002023-01-30 10:30AM EST19.000.010.000.000.00-3050.00%
NIO230203C000200002023-01-30 9:30AM EST20.000.010.000.000.00-1050.00%
NIO230203C000205002023-01-30 9:40AM EST20.500.010.000.000.00-12050.00%
NIO230203C000210002023-01-30 9:30AM EST21.000.010.000.000.00-1050.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO230203P000050002023-01-17 2:12PM EST5.000.020.000.000.00-2050.00%
NIO230203P000060002023-01-05 1:04PM EST6.000.030.000.000.00-6050.00%
NIO230203P000065002023-01-18 10:22AM EST6.500.020.000.000.00-1050.00%
NIO230203P000070002023-01-30 9:56AM EST7.000.010.000.000.00-1050.00%
NIO230203P000075002023-01-27 2:29PM EST7.500.020.000.000.00-11050.00%
NIO230203P000080002023-01-27 3:04PM EST8.000.010.000.000.00-89050.00%
NIO230203P000085002023-01-30 9:31AM EST8.500.010.000.000.00-11050.00%
NIO230203P000090002023-01-30 3:58PM EST9.000.010.000.000.00-211050.00%
NIO230203P000095002023-01-30 2:57PM EST9.500.020.000.000.00-264050.00%
NIO230203P000100002023-01-30 3:54PM EST10.000.040.000.000.00-1,653050.00%
NIO230203P000105002023-01-30 3:56PM EST10.500.060.000.000.00-1,884050.00%
NIO230203P000110002023-01-30 3:58PM EST11.000.120.000.000.00-3,412025.00%
NIO230203P000115002023-01-30 3:59PM EST11.500.250.000.000.00-6,824012.50%
NIO230203P000120002023-01-30 3:59PM EST12.000.460.000.000.00-6,42500.78%
NIO230203P000125002023-01-30 3:58PM EST12.500.740.000.000.00-3,70600.00%
NIO230203P000130002023-01-30 3:58PM EST13.001.120.000.000.00-79600.00%
NIO230203P000135002023-01-30 3:30PM EST13.501.570.000.000.00-13500.00%
NIO230203P000140002023-01-30 2:46PM EST14.002.020.000.000.00-7300.00%
NIO230203P000145002023-01-30 3:33PM EST14.502.480.000.000.00-2500.00%
NIO230203P000150002023-01-30 10:33AM EST15.003.150.000.000.00-200.00%
NIO230203P000155002023-01-30 10:36AM EST15.503.400.000.000.00-300.00%
NIO230203P000160002023-01-30 10:22AM EST16.003.940.000.000.00-100.00%
NIO230203P000165002023-01-27 12:15PM EST16.504.050.000.000.00-600.00%
NIO230203P000170002023-01-23 9:55AM EST17.005.300.000.000.00-300.00%
NIO230203P000175002023-01-27 10:21AM EST17.505.400.000.000.00-200.00%
NIO230203P000180002023-01-30 10:27AM EST18.006.100.000.000.00-2800.00%
NIO230203P000185002023-01-26 11:08AM EST18.506.600.000.000.00--00.00%
NIO230203P000190002023-01-27 10:26AM EST19.006.950.000.000.00-200.00%
NIO230203P000195002023-01-24 9:51AM EST19.507.450.000.000.00--00.00%
NIO230203P000200002023-01-30 10:26AM EST20.008.050.000.000.00-3200.00%
NIO230203P000205002023-01-30 10:06AM EST20.508.150.000.000.00-400.00%
NIO230203P000210002023-01-30 10:18AM EST21.008.900.000.000.00-200.00%