NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
Échanges après Bourse :
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230203C00003000 | 2023-01-27 10:29AM EST | 3.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230203C00004000 | 2023-01-24 1:01PM EST | 4.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO230203C00005000 | 2023-01-23 10:00AM EST | 5.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO230203C00005500 | 2023-01-27 1:18PM EST | 5.50 | 7.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO230203C00006000 | 2023-01-27 12:39PM EST | 6.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO230203C00006500 | 2023-01-27 12:30PM EST | 6.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO230203C00007000 | 2023-01-30 12:35PM EST | 7.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO230203C00007500 | 2023-01-30 2:59PM EST | 7.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO230203C00008000 | 2023-01-27 1:06PM EST | 8.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NIO230203C00008500 | 2023-01-30 9:36AM EST | 8.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230203C00009000 | 2023-01-27 3:31PM EST | 9.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NIO230203C00009500 | 2023-01-30 10:27AM EST | 9.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NIO230203C00010000 | 2023-01-30 3:57PM EST | 10.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| NIO230203C00010500 | 2023-01-30 2:29PM EST | 10.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NIO230203C00011000 | 2023-01-30 3:55PM EST | 11.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 0.00% |
| NIO230203C00011500 | 2023-01-30 3:59PM EST | 11.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 0.00% |
| NIO230203C00012000 | 2023-01-30 3:59PM EST | 12.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10,330 | 0 | 0.00% |
| NIO230203C00012500 | 2023-01-30 3:59PM EST | 12.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11,918 | 0 | 12.50% |
| NIO230203C00013000 | 2023-01-30 3:59PM EST | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9,872 | 0 | 25.00% |
| NIO230203C00013500 | 2023-01-30 3:59PM EST | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,683 | 0 | 25.00% |
| NIO230203C00014000 | 2023-01-30 3:57PM EST | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,399 | 0 | 50.00% |
| NIO230203C00014500 | 2023-01-30 3:58PM EST | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,275 | 0 | 50.00% |
| NIO230203C00015000 | 2023-01-30 3:51PM EST | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,677 | 0 | 50.00% |
| NIO230203C00015500 | 2023-01-30 3:54PM EST | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 50.00% |
| NIO230203C00016000 | 2023-01-30 3:56PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 50.00% |
| NIO230203C00016500 | 2023-01-30 2:09PM EST | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 50.00% |
| NIO230203C00017000 | 2023-01-30 3:43PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 50.00% |
| NIO230203C00017500 | 2023-01-30 10:47AM EST | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NIO230203C00018000 | 2023-01-30 11:12AM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,599 | 0 | 50.00% |
| NIO230203C00018500 | 2023-01-27 1:54PM EST | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| NIO230203C00019000 | 2023-01-30 10:30AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NIO230203C00020000 | 2023-01-30 9:30AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO230203C00020500 | 2023-01-30 9:40AM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NIO230203C00021000 | 2023-01-30 9:30AM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230203P00005000 | 2023-01-17 2:12PM EST | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NIO230203P00006000 | 2023-01-05 1:04PM EST | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NIO230203P00006500 | 2023-01-18 10:22AM EST | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO230203P00007000 | 2023-01-30 9:56AM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO230203P00007500 | 2023-01-27 2:29PM EST | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NIO230203P00008000 | 2023-01-27 3:04PM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| NIO230203P00008500 | 2023-01-30 9:31AM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NIO230203P00009000 | 2023-01-30 3:58PM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| NIO230203P00009500 | 2023-01-30 2:57PM EST | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 50.00% |
| NIO230203P00010000 | 2023-01-30 3:54PM EST | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,653 | 0 | 50.00% |
| NIO230203P00010500 | 2023-01-30 3:56PM EST | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,884 | 0 | 50.00% |
| NIO230203P00011000 | 2023-01-30 3:58PM EST | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,412 | 0 | 25.00% |
| NIO230203P00011500 | 2023-01-30 3:59PM EST | 11.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6,824 | 0 | 12.50% |
| NIO230203P00012000 | 2023-01-30 3:59PM EST | 12.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6,425 | 0 | 0.78% |
| NIO230203P00012500 | 2023-01-30 3:58PM EST | 12.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3,706 | 0 | 0.00% |
| NIO230203P00013000 | 2023-01-30 3:58PM EST | 13.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 0.00% |
| NIO230203P00013500 | 2023-01-30 3:30PM EST | 13.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NIO230203P00014000 | 2023-01-30 2:46PM EST | 14.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NIO230203P00014500 | 2023-01-30 3:33PM EST | 14.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NIO230203P00015000 | 2023-01-30 10:33AM EST | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO230203P00015500 | 2023-01-30 10:36AM EST | 15.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO230203P00016000 | 2023-01-30 10:22AM EST | 16.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230203P00016500 | 2023-01-27 12:15PM EST | 16.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO230203P00017000 | 2023-01-23 9:55AM EST | 17.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO230203P00017500 | 2023-01-27 10:21AM EST | 17.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO230203P00018000 | 2023-01-30 10:27AM EST | 18.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NIO230203P00018500 | 2023-01-26 11:08AM EST | 18.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO230203P00019000 | 2023-01-27 10:26AM EST | 19.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO230203P00019500 | 2023-01-24 9:51AM EST | 19.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO230203P00020000 | 2023-01-30 10:26AM EST | 20.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NIO230203P00020500 | 2023-01-30 10:06AM EST | 20.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO230203P00021000 | 2023-01-30 10:18AM EST | 21.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
