Marchés français ouverture 6 h 9 min

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
37,71+1,43 (+3,94 %)
À la clôture : 4:02PM EDT
37,91 +0,20 (+0,53 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO211022C000180002021-10-14 2:24PM EDT18.0018.3519.6020.100.00-2415346.88%
NIO211022C000190002021-10-05 11:44AM EDT19.0014.6018.5518.800.00--1300.00%
NIO211022C000200002021-10-13 9:42AM EDT20.0016.2217.5518.000.00-222265.63%
NIO211022C000240002021-10-11 11:15AM EDT24.0012.3513.5514.100.00-1111217.19%
NIO211022C000250002021-10-15 11:34AM EDT25.0012.8512.6513.00+1.85+16.82%1358200.39%
NIO211022C000260002021-10-15 12:07PM EDT26.0011.8511.6511.85+1.30+12.32%12153.91%
NIO211022C000270002021-10-08 1:26PM EDT27.009.1010.6011.000.00-118160.16%
NIO211022C000280002021-10-15 12:08PM EDT28.009.859.659.85+1.90+23.90%111126.56%
NIO211022C000290002021-10-15 12:53PM EDT29.008.858.608.90+1.95+28.26%32114.06%
NIO211022C000300002021-10-15 3:45PM EDT30.007.707.657.90+1.33+20.88%78120110.16%
NIO211022C000310002021-10-15 3:17PM EDT31.006.456.656.80+1.05+19.44%484276.56%
NIO211022C000320002021-10-15 3:51PM EDT32.005.755.655.80+1.39+31.88%695465.63%
NIO211022C000330002021-10-15 1:42PM EDT33.004.654.654.85+1.20+34.78%7224564.06%
NIO211022C000340002021-10-15 3:55PM EDT34.003.713.703.85+1.13+43.80%2072,10157.42%
NIO211022C000350002021-10-15 3:58PM EDT35.002.842.802.90+1.12+65.12%1,5812,82654.69%
NIO211022C000360002021-10-15 3:59PM EDT36.001.981.992.05+0.86+76.79%3,0494,74153.71%
NIO211022C000370002021-10-15 3:59PM EDT37.001.281.271.30+0.61+91.04%14,3016,60450.78%
NIO211022C000380002021-10-15 3:59PM EDT38.000.760.750.76+0.37+94.87%25,5814,37850.49%
NIO211022C000390002021-10-15 3:59PM EDT39.000.410.420.43+0.18+78.26%12,1934,32951.95%
NIO211022C000400002021-10-15 3:59PM EDT40.000.240.230.24+0.10+71.43%17,9908,20454.30%
NIO211022C000410002021-10-15 3:59PM EDT41.000.140.130.14+0.06+75.00%6,9232,44657.42%
NIO211022C000420002021-10-15 3:59PM EDT42.000.080.080.09+0.02+33.33%5,2702,27961.72%
NIO211022C000430002021-10-15 3:58PM EDT43.000.060.050.06+0.01+20.00%1,1761,27665.63%
NIO211022C000440002021-10-15 3:53PM EDT44.000.050.040.05+0.01+25.00%6891,28871.88%
NIO211022C000450002021-10-15 3:58PM EDT45.000.040.030.04+0.02+100.00%10,4642,58577.34%
NIO211022C000460002021-10-15 3:50PM EDT46.000.030.020.040.00-16768782.81%
NIO211022C000470002021-10-15 3:33PM EDT47.000.030.020.03+0.01+50.00%301,01687.50%
NIO211022C000480002021-10-15 3:59PM EDT48.000.020.020.030.00-15331095.31%
NIO211022C000500002021-10-15 12:10PM EDT50.000.020.010.020.00-301,136101.56%
NIO211022C000550002021-10-15 3:54PM EDT55.000.010.000.010.00-59375115.63%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO211022P000180002021-10-15 10:23AM EDT18.000.010.000.01-0.05-83.33%12225.00%
NIO211022P000190002021-10-08 9:30AM EDT19.000.010.000.010.00-112212.50%
NIO211022P000200002021-10-13 12:06PM EDT20.000.010.000.020.00-12449209.38%
NIO211022P000210002021-10-08 10:14AM EDT21.000.020.000.020.00-640193.75%
NIO211022P000220002021-10-14 9:58AM EDT22.000.010.000.020.00-5143181.25%
NIO211022P000230002021-10-15 11:36AM EDT23.000.010.000.05-0.01-50.00%1326185.94%
NIO211022P000240002021-10-13 11:40AM EDT24.000.020.000.050.00-10113171.88%
NIO211022P000250002021-10-15 3:49PM EDT25.000.010.000.01-0.02-66.67%14672131.25%
NIO211022P000260002021-10-15 3:33PM EDT26.000.010.000.010.00-825590118.75%
NIO211022P000270002021-10-15 2:05PM EDT27.000.020.010.02-0.01-33.33%61306121.88%
NIO211022P000280002021-10-15 3:59PM EDT28.000.010.010.02-0.02-66.67%176271109.38%
NIO211022P000290002021-10-15 3:50PM EDT29.000.030.020.030.00-466449106.25%
NIO211022P000300002021-10-15 3:57PM EDT30.000.040.030.040.00-7,9382,22598.44%
NIO211022P000310002021-10-15 3:44PM EDT31.000.030.030.04-0.04-57.14%23662186.72%
NIO211022P000320002021-10-15 3:38PM EDT32.000.040.040.05-0.06-60.00%1591,67378.13%
NIO211022P000330002021-10-15 3:53PM EDT33.000.070.060.07-0.09-56.25%8721,97070.31%
NIO211022P000340002021-10-15 3:59PM EDT34.000.100.090.10-0.18-64.29%1,4074,17762.89%
NIO211022P000350002021-10-15 3:59PM EDT35.000.170.150.17-0.30-63.83%5,6706,43957.03%
NIO211022P000360002021-10-15 3:59PM EDT36.000.300.290.31-0.54-64.29%3,8383,47852.93%
NIO211022P000370002021-10-15 3:59PM EDT37.000.590.560.60-0.80-57.55%6,3842,67051.07%
NIO211022P000380002021-10-15 3:59PM EDT38.001.071.031.09-0.99-48.06%3,28386851.37%
NIO211022P000390002021-10-15 3:55PM EDT39.001.751.661.74-1.16-39.86%49820450.98%
NIO211022P000400002021-10-15 3:50PM EDT40.002.552.442.61-1.60-38.55%29760954.30%
NIO211022P000410002021-10-15 2:31PM EDT41.003.603.353.55-1.08-23.08%7258760.16%
NIO211022P000420002021-10-15 3:58PM EDT42.004.424.304.50-1.28-22.46%128965.43%
NIO211022P000430002021-10-15 3:51PM EDT43.005.365.305.70-1.94-26.58%1816989.26%
NIO211022P000440002021-10-15 9:58AM EDT44.006.456.256.85-1.70-20.86%11263106.25%
NIO211022P000450002021-10-15 3:50PM EDT45.007.357.257.50-1.95-20.97%1214090.23%
NIO211022P000460002021-10-15 11:50AM EDT46.008.258.258.45-1.51-15.47%8014592.97%
NIO211022P000470002021-10-11 12:15PM EDT47.0010.699.159.500.00-18792.19%
NIO211022P000480002021-10-15 11:13AM EDT48.009.9510.1010.65-1.85-15.68%32115.63%
NIO211022P000500002021-10-15 3:50PM EDT50.0012.2512.1012.75-1.84-13.06%714142.58%
NIO211022P000550002021-10-04 1:29PM EDT55.0017.2517.2517.45-4.31-19.99%1102156.25%