La bourse est fermée

NIO Inc. (NIO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
5,74+0,09 (+1,50 %)
À partir de 03:23PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240301C000005002024-02-27 2:25PM EST0.505.155.205.25+0.18+3.62%211,175.00%
NIO240301C000020002024-02-23 12:02PM EST2.003.403.453.750.00-11500.00%
NIO240301C000025002024-02-23 9:52AM EST2.502.993.203.300.00-1111406.25%
NIO240301C000030002024-02-27 12:29PM EST3.002.762.712.77+0.06+2.22%1161275.00%
NIO240301C000035002024-02-27 12:29PM EST3.502.262.222.27-0.04-1.74%9111237.50%
NIO240301C000040002024-02-27 12:11PM EST4.001.771.711.75+0.15+9.26%1114193.75%
NIO240301C000045002024-02-27 12:29PM EST4.501.261.221.27+0.11+9.57%33136131.25%
NIO240301C000050002024-02-27 3:02PM EST5.000.750.730.77+0.05+7.14%6261,72487.50%
NIO240301C000055002024-02-27 3:05PM EST5.500.290.290.32+0.01+3.57%3,1168,77168.75%
NIO240301C000060002024-02-27 3:05PM EST6.000.070.070.08-0.02-22.22%16,10220,97671.88%
NIO240301C000065002024-02-27 3:04PM EST6.500.020.010.020.00-3,51113,48979.69%
NIO240301C000070002024-02-27 3:04PM EST7.000.010.000.010.00-52810,80093.75%
NIO240301C000075002024-02-27 12:14PM EST7.500.010.000.010.00-1010,353118.75%
NIO240301C000080002024-02-27 2:34PM EST8.000.010.000.010.00-17413,644143.75%
NIO240301C000085002024-02-26 9:52AM EST8.500.010.000.010.00-864,234162.50%
NIO240301C000090002024-02-27 1:54PM EST9.000.010.000.010.00-11112,935187.50%
NIO240301C000095002024-02-27 1:50PM EST9.500.010.000.010.00-3120200.00%
NIO240301C000100002024-02-22 1:24PM EST10.000.010.000.010.00-47929225.00%
NIO240301C000105002024-02-06 1:33PM EST10.500.040.000.01-0.01-20.00%1220237.50%
NIO240301C000110002024-02-26 1:46PM EST11.000.020.000.070.00-20407337.50%
NIO240301C000115002024-02-27 10:39AM EST11.500.490.000.48+0.46+1,533.33%196542.97%
NIO240301C000120002024-02-27 9:32AM EST12.000.010.000.020.00-1344306.25%
NIO240301C000125002024-02-27 9:44AM EST12.500.010.000.01-0.01-50.00%1157300.00%
NIO240301C000130002024-02-12 11:15AM EST13.000.010.000.010.00-1050312.50%
NIO240301C000140002024-02-05 12:14PM EST14.000.050.000.010.00-27325.00%
NIO240301C000150002024-02-15 9:40AM EST15.000.010.000.010.00-178350.00%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240301P000010002024-02-26 11:01AM EST1.000.310.000.010.00-66700.00%
NIO240301P000015002024-02-26 9:30AM EST1.500.010.000.010.00-11550.00%
NIO240301P000030002024-02-12 2:24PM EST3.000.020.000.010.00-6111275.00%
NIO240301P000035002024-02-23 3:09PM EST3.500.020.000.010.00-110212.50%
NIO240301P000040002024-02-26 3:23PM EST4.000.010.000.010.00-582886162.50%
NIO240301P000045002024-02-27 12:22PM EST4.500.010.000.010.00-82,434112.50%
NIO240301P000050002024-02-27 3:07PM EST5.000.020.010.02-0.01-33.33%9904,00887.50%
NIO240301P000055002024-02-27 3:06PM EST5.500.060.060.07-0.06-50.00%3,00911,29665.63%
NIO240301P000060002024-02-27 3:06PM EST6.000.350.330.35-0.07-16.67%1,9747,61371.88%
NIO240301P000065002024-02-27 1:44PM EST6.500.770.760.79-0.10-11.49%1792,67771.88%
NIO240301P000070002024-02-27 2:05PM EST7.001.291.251.29-0.06-4.44%5446893.75%
NIO240301P000075002024-02-27 3:07PM EST7.501.771.761.79-0.09-4.84%22229134.38%
NIO240301P000080002024-02-27 2:04PM EST8.002.252.232.29-0.06-2.60%9441187.50%
NIO240301P000085002024-02-27 9:56AM EST8.502.672.732.79-0.25-8.56%728215.63%
NIO240301P000090002024-02-23 9:33AM EST9.003.403.253.300.00-710206.25%
NIO240301P000095002024-02-26 9:49AM EST9.503.803.753.800.00-56225.00%
NIO240301P000100002024-02-23 10:06AM EST10.004.554.254.300.00-1616243.75%
NIO240301P000105002024-02-23 10:06AM EST10.505.054.754.800.00-22262.50%
NIO240301P000110002024-02-26 9:50AM EST11.005.255.255.300.00-30275.00%
NIO240301P000120002024-02-26 9:49AM EST12.006.306.256.300.00-1112306.25%
NIO240301P000125002024-02-01 9:42AM EST12.506.626.756.800.00-10325.00%
NIO240301P000130002024-02-26 9:49AM EST13.007.307.207.300.00-2121400.00%
NIO240301P000140002024-02-26 10:12AM EST14.008.258.208.300.00-129431.25%
NIO240301P000150002024-02-26 12:03PM EST15.009.409.209.300.00-96456.25%