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
Échanges après Bourse : 07:59PM EDT
Options d’achatpour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO211022C00018000 | 2021-10-14 2:24PM EDT | 18.00 | 18.35 | 19.60 | 20.10 | 0.00 | - | 24 | 15 | 346.88% |
| NIO211022C00019000 | 2021-10-05 11:44AM EDT | 19.00 | 14.60 | 18.55 | 18.80 | 0.00 | - | - | 1 | 300.00% |
| NIO211022C00020000 | 2021-10-13 9:42AM EDT | 20.00 | 16.22 | 17.55 | 18.00 | 0.00 | - | 2 | 22 | 265.63% |
| NIO211022C00024000 | 2021-10-11 11:15AM EDT | 24.00 | 12.35 | 13.55 | 14.10 | 0.00 | - | 11 | 11 | 217.19% |
| NIO211022C00025000 | 2021-10-15 11:34AM EDT | 25.00 | 12.85 | 12.65 | 13.00 | +1.85 | +16.82% | 13 | 58 | 200.39% |
| NIO211022C00026000 | 2021-10-15 12:07PM EDT | 26.00 | 11.85 | 11.65 | 11.85 | +1.30 | +12.32% | 1 | 2 | 153.91% |
| NIO211022C00027000 | 2021-10-08 1:26PM EDT | 27.00 | 9.10 | 10.60 | 11.00 | 0.00 | - | 1 | 18 | 160.16% |
| NIO211022C00028000 | 2021-10-15 12:08PM EDT | 28.00 | 9.85 | 9.65 | 9.85 | +1.90 | +23.90% | 1 | 11 | 126.56% |
| NIO211022C00029000 | 2021-10-15 12:53PM EDT | 29.00 | 8.85 | 8.60 | 8.90 | +1.95 | +28.26% | 3 | 2 | 114.06% |
| NIO211022C00030000 | 2021-10-15 3:45PM EDT | 30.00 | 7.70 | 7.65 | 7.90 | +1.33 | +20.88% | 78 | 120 | 110.16% |
| NIO211022C00031000 | 2021-10-15 3:17PM EDT | 31.00 | 6.45 | 6.65 | 6.80 | +1.05 | +19.44% | 48 | 42 | 76.56% |
| NIO211022C00032000 | 2021-10-15 3:51PM EDT | 32.00 | 5.75 | 5.65 | 5.80 | +1.39 | +31.88% | 69 | 54 | 65.63% |
| NIO211022C00033000 | 2021-10-15 1:42PM EDT | 33.00 | 4.65 | 4.65 | 4.85 | +1.20 | +34.78% | 72 | 245 | 64.06% |
| NIO211022C00034000 | 2021-10-15 3:55PM EDT | 34.00 | 3.71 | 3.70 | 3.85 | +1.13 | +43.80% | 207 | 2,101 | 57.42% |
| NIO211022C00035000 | 2021-10-15 3:58PM EDT | 35.00 | 2.84 | 2.80 | 2.90 | +1.12 | +65.12% | 1,581 | 2,826 | 54.69% |
| NIO211022C00036000 | 2021-10-15 3:59PM EDT | 36.00 | 1.98 | 1.99 | 2.05 | +0.86 | +76.79% | 3,049 | 4,741 | 53.71% |
| NIO211022C00037000 | 2021-10-15 3:59PM EDT | 37.00 | 1.28 | 1.27 | 1.30 | +0.61 | +91.04% | 14,301 | 6,604 | 50.78% |
| NIO211022C00038000 | 2021-10-15 3:59PM EDT | 38.00 | 0.76 | 0.75 | 0.76 | +0.37 | +94.87% | 25,581 | 4,378 | 50.49% |
| NIO211022C00039000 | 2021-10-15 3:59PM EDT | 39.00 | 0.41 | 0.42 | 0.43 | +0.18 | +78.26% | 12,193 | 4,329 | 51.95% |
| NIO211022C00040000 | 2021-10-15 3:59PM EDT | 40.00 | 0.24 | 0.23 | 0.24 | +0.10 | +71.43% | 17,990 | 8,204 | 54.30% |
| NIO211022C00041000 | 2021-10-15 3:59PM EDT | 41.00 | 0.14 | 0.13 | 0.14 | +0.06 | +75.00% | 6,923 | 2,446 | 57.42% |
| NIO211022C00042000 | 2021-10-15 3:59PM EDT | 42.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 5,270 | 2,279 | 61.72% |
| NIO211022C00043000 | 2021-10-15 3:58PM EDT | 43.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,176 | 1,276 | 65.63% |
| NIO211022C00044000 | 2021-10-15 3:53PM EDT | 44.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 689 | 1,288 | 71.88% |
| NIO211022C00045000 | 2021-10-15 3:58PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 10,464 | 2,585 | 77.34% |
| NIO211022C00046000 | 2021-10-15 3:50PM EDT | 46.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 167 | 687 | 82.81% |
| NIO211022C00047000 | 2021-10-15 3:33PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 30 | 1,016 | 87.50% |
| NIO211022C00048000 | 2021-10-15 3:59PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 153 | 310 | 95.31% |
| NIO211022C00050000 | 2021-10-15 12:10PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 1,136 | 101.56% |
| NIO211022C00055000 | 2021-10-15 3:54PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 375 | 115.63% |
Options de ventepour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO211022P00018000 | 2021-10-15 10:23AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 2 | 225.00% |
| NIO211022P00019000 | 2021-10-08 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 212.50% |
| NIO211022P00020000 | 2021-10-13 12:06PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 449 | 209.38% |
| NIO211022P00021000 | 2021-10-08 10:14AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 40 | 193.75% |
| NIO211022P00022000 | 2021-10-14 9:58AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 143 | 181.25% |
| NIO211022P00023000 | 2021-10-15 11:36AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 326 | 185.94% |
| NIO211022P00024000 | 2021-10-13 11:40AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 113 | 171.88% |
| NIO211022P00025000 | 2021-10-15 3:49PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 672 | 131.25% |
| NIO211022P00026000 | 2021-10-15 3:33PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 825 | 590 | 118.75% |
| NIO211022P00027000 | 2021-10-15 2:05PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 61 | 306 | 121.88% |
| NIO211022P00028000 | 2021-10-15 3:59PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 176 | 271 | 109.38% |
| NIO211022P00029000 | 2021-10-15 3:50PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 466 | 449 | 106.25% |
| NIO211022P00030000 | 2021-10-15 3:57PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7,938 | 2,225 | 98.44% |
| NIO211022P00031000 | 2021-10-15 3:44PM EDT | 31.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 236 | 621 | 86.72% |
| NIO211022P00032000 | 2021-10-15 3:38PM EDT | 32.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 159 | 1,673 | 78.13% |
| NIO211022P00033000 | 2021-10-15 3:53PM EDT | 33.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 872 | 1,970 | 70.31% |
| NIO211022P00034000 | 2021-10-15 3:59PM EDT | 34.00 | 0.10 | 0.09 | 0.10 | -0.18 | -64.29% | 1,407 | 4,177 | 62.89% |
| NIO211022P00035000 | 2021-10-15 3:59PM EDT | 35.00 | 0.17 | 0.15 | 0.17 | -0.30 | -63.83% | 5,670 | 6,439 | 57.03% |
| NIO211022P00036000 | 2021-10-15 3:59PM EDT | 36.00 | 0.30 | 0.29 | 0.31 | -0.54 | -64.29% | 3,838 | 3,478 | 52.93% |
| NIO211022P00037000 | 2021-10-15 3:59PM EDT | 37.00 | 0.59 | 0.56 | 0.60 | -0.80 | -57.55% | 6,384 | 2,670 | 51.07% |
| NIO211022P00038000 | 2021-10-15 3:59PM EDT | 38.00 | 1.07 | 1.03 | 1.09 | -0.99 | -48.06% | 3,283 | 868 | 51.37% |
| NIO211022P00039000 | 2021-10-15 3:55PM EDT | 39.00 | 1.75 | 1.66 | 1.74 | -1.16 | -39.86% | 498 | 204 | 50.98% |
| NIO211022P00040000 | 2021-10-15 3:50PM EDT | 40.00 | 2.55 | 2.44 | 2.61 | -1.60 | -38.55% | 297 | 609 | 54.30% |
| NIO211022P00041000 | 2021-10-15 2:31PM EDT | 41.00 | 3.60 | 3.35 | 3.55 | -1.08 | -23.08% | 72 | 587 | 60.16% |
| NIO211022P00042000 | 2021-10-15 3:58PM EDT | 42.00 | 4.42 | 4.30 | 4.50 | -1.28 | -22.46% | 12 | 89 | 65.43% |
| NIO211022P00043000 | 2021-10-15 3:51PM EDT | 43.00 | 5.36 | 5.30 | 5.70 | -1.94 | -26.58% | 18 | 169 | 89.26% |
| NIO211022P00044000 | 2021-10-15 9:58AM EDT | 44.00 | 6.45 | 6.25 | 6.85 | -1.70 | -20.86% | 11 | 263 | 106.25% |
| NIO211022P00045000 | 2021-10-15 3:50PM EDT | 45.00 | 7.35 | 7.25 | 7.50 | -1.95 | -20.97% | 12 | 140 | 90.23% |
| NIO211022P00046000 | 2021-10-15 11:50AM EDT | 46.00 | 8.25 | 8.25 | 8.45 | -1.51 | -15.47% | 80 | 145 | 92.97% |
| NIO211022P00047000 | 2021-10-11 12:15PM EDT | 47.00 | 10.69 | 9.15 | 9.50 | 0.00 | - | 1 | 87 | 92.19% |
| NIO211022P00048000 | 2021-10-15 11:13AM EDT | 48.00 | 9.95 | 10.10 | 10.65 | -1.85 | -15.68% | 3 | 2 | 115.63% |
| NIO211022P00050000 | 2021-10-15 3:50PM EDT | 50.00 | 12.25 | 12.10 | 12.75 | -1.84 | -13.06% | 7 | 14 | 142.58% |
| NIO211022P00055000 | 2021-10-04 1:29PM EDT | 55.00 | 17.25 | 17.25 | 17.45 | -4.31 | -19.99% | 1 | 102 | 156.25% |
