La bourse ferme dans 1 h 4 min

NIO Inc. (NIO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
17,59-0,03 (-0,17 %)
À partir de 10:26AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO220930C000100002022-09-09 9:36AM EDT10.008.857.457.650.00-12300.00%
NIO220930C000110002022-09-23 10:53AM EDT11.006.836.456.700.00-21289.84%
NIO220930C000120002022-09-26 12:03PM EDT12.005.725.455.700.00-322244.53%
NIO220930C000130002022-09-27 10:08AM EDT13.004.554.554.65-0.10-2.15%19131.25%
NIO220930C000140002022-09-27 9:55AM EDT14.003.803.503.65-0.45-10.59%2643140.63%
NIO220930C000145002022-09-27 9:57AM EDT14.503.353.003.20+0.10+3.08%2487.50%
NIO220930C000150002022-09-27 10:02AM EDT15.002.702.572.71-0.09-3.23%474101.56%
NIO220930C000155002022-09-26 12:16PM EDT15.502.302.112.560.00-1382136.72%
NIO220930C000160002022-09-27 9:48AM EDT16.001.951.591.77+0.06+3.17%112179.69%
NIO220930C000165002022-09-27 10:08AM EDT16.501.301.241.28-0.26-16.67%1631177.73%
NIO220930C000170002022-09-27 10:09AM EDT17.000.880.920.93-0.11-11.11%1082,13280.86%
NIO220930C000175002022-09-27 10:10AM EDT17.500.640.610.62-0.06-8.57%4951,74777.73%
NIO220930C000180002022-09-27 10:11AM EDT18.000.420.410.42-0.05-10.64%3,9475,14180.47%
NIO220930C000185002022-09-27 10:10AM EDT18.500.250.240.25-0.05-16.67%1,6816,90678.52%
NIO220930C000190002022-09-27 10:09AM EDT19.000.140.130.15-0.04-22.22%2,0057,78278.52%
NIO220930C000195002022-09-27 10:10AM EDT19.500.080.080.09-0.03-27.27%5414,83880.86%
NIO220930C000200002022-09-27 10:10AM EDT20.000.060.050.06-0.02-25.00%1,4028,65684.77%
NIO220930C000205002022-09-27 10:06AM EDT20.500.030.030.04-0.01-25.00%3945,43887.50%
NIO220930C000210002022-09-27 10:01AM EDT21.000.020.020.03-0.02-50.00%2023,22992.19%
NIO220930C000215002022-09-27 10:05AM EDT21.500.010.010.02-0.01-50.00%982,09893.75%
NIO220930C000220002022-09-27 10:04AM EDT22.000.010.000.000.00-694,51850.00%
NIO220930C000225002022-09-27 9:33AM EDT22.500.020.010.030.00-62,981117.19%
NIO220930C000230002022-09-27 9:56AM EDT23.000.010.000.000.00-152,73250.00%
NIO220930C000235002022-09-27 10:06AM EDT23.500.010.000.010.00-23,045112.50%
NIO220930C000240002022-09-27 9:48AM EDT24.000.010.000.020.00-13,148128.13%
NIO220930C000245002022-09-26 2:49PM EDT24.500.010.000.030.00-172572143.75%
NIO220930C000250002022-09-27 9:47AM EDT25.000.010.000.010.00-53,971131.25%
NIO220930C000255002022-09-26 10:05AM EDT25.500.280.000.03+0.27+2,700.00%74111159.38%
NIO220930C000260002022-09-26 10:18AM EDT26.000.010.000.030.00-56888165.63%
NIO220930C000265002022-09-19 10:30AM EDT26.500.040.000.030.00--4171.88%
NIO220930C000270002022-09-26 2:49PM EDT27.000.010.000.010.00-331,662156.25%
NIO220930C000280002022-09-26 11:42AM EDT28.000.010.000.020.00-20493181.25%
NIO220930C000290002022-09-20 1:27PM EDT29.000.010.000.000.00-1092,60350.00%
NIO220930C000300002022-09-22 1:11PM EDT30.000.010.000.000.00-8398850.00%
NIO220930C000310002022-09-21 11:59AM EDT31.000.010.000.010.00-119825196.88%
NIO220930C000350002022-09-26 11:48AM EDT35.000.010.000.010.00-3864237.50%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO220930P000050002022-09-01 10:00AM EDT5.000.020.000.010.00--2450.00%
NIO220930P000100002022-09-16 3:58PM EDT10.000.010.000.010.00-169212.50%
NIO220930P000110002022-09-26 9:30AM EDT11.000.020.000.010.00-1250175.00%
NIO220930P000120002022-09-27 9:35AM EDT12.000.020.000.020.00-10454162.50%
NIO220930P000130002022-09-26 9:37AM EDT13.000.010.000.020.00-147518131.25%
NIO220930P000135002022-09-27 10:01AM EDT13.500.020.000.020.00-1394115.63%
NIO220930P000140002022-09-27 9:50AM EDT14.000.020.020.020.00-3639114.06%
NIO220930P000145002022-09-27 10:09AM EDT14.500.040.030.050.00-13792112.50%
NIO220930P000150002022-09-27 10:10AM EDT15.000.050.050.06-0.02-28.57%142,499103.13%
NIO220930P000155002022-09-27 9:55AM EDT15.500.080.080.09-0.02-20.00%212,82996.88%
NIO220930P000160002022-09-27 10:10AM EDT16.000.150.140.15-0.01-6.25%1501,26793.36%
NIO220930P000165002022-09-27 10:08AM EDT16.500.220.240.25-0.04-15.38%1231,23191.41%
NIO220930P000170002022-09-27 10:10AM EDT17.000.380.370.380.00-6803,27486.72%
NIO220930P000175002022-09-27 10:11AM EDT17.500.570.560.58-0.03-5.00%1,3372,63383.79%
NIO220930P000180002022-09-27 10:10AM EDT18.000.850.860.88-0.01-1.16%6663,81486.72%
NIO220930P000185002022-09-27 10:08AM EDT18.501.191.171.19-0.02-1.65%471,23082.42%
NIO220930P000190002022-09-27 10:10AM EDT19.001.611.591.630.00-371,37289.84%
NIO220930P000195002022-09-27 9:55AM EDT19.501.841.992.12-0.15-7.54%10991895.31%
NIO220930P000200002022-09-27 9:50AM EDT20.002.312.472.60+0.12+5.48%92,425105.47%
NIO220930P000205002022-09-26 2:04PM EDT20.502.462.933.00-0.29-10.55%11,75596.88%
NIO220930P000210002022-09-26 12:46PM EDT21.003.413.403.550.00-621,579112.50%
NIO220930P000215002022-09-26 9:53AM EDT21.503.353.904.050.00-40548123.44%
NIO220930P000220002022-09-26 2:54PM EDT22.004.104.404.550.00-26398134.38%
NIO220930P000225002022-09-23 3:16PM EDT22.504.954.905.050.00-8218144.53%
NIO220930P000230002022-09-23 2:05PM EDT23.005.495.305.500.00-571164.84%
NIO220930P000235002022-09-27 9:44AM EDT23.505.645.856.05+0.34+6.42%5168150.00%
NIO220930P000240002022-09-27 9:55AM EDT24.006.276.406.55+0.07+1.13%239172.66%
NIO220930P000245002022-09-22 10:25AM EDT24.506.036.857.050.00-11167.19%
NIO220930P000250002022-09-23 10:37AM EDT25.006.957.407.600.00-2010203.13%
NIO220930P000255002022-09-22 9:32AM EDT25.506.687.808.050.00--0159.38%
NIO220930P000260002022-09-16 11:38AM EDT26.005.528.108.550.00-22240.63%
NIO220930P000270002022-09-21 12:05PM EDT27.008.389.409.600.00-20235.94%
NIO220930P000280002022-09-15 3:39PM EDT28.006.5510.3010.550.00-30190.63%
NIO220930P000290002022-09-16 12:07PM EDT29.008.5511.3011.600.00-55232.81%
NIO220930P000300002022-09-15 1:17PM EDT30.008.2112.3512.600.00-14264.06%
NIO220930P000310002022-09-16 2:30PM EDT31.0010.8013.3513.450.00-10257.81%