La bourse ferme dans 1 h 4 min
CAC 40
5 773,65 +4,26 (+0,07 %) Euro Stoxx 50
3 343,25 +0,69 (+0,02 %) Dow Jones
29 493,42 +232,61 (+0,79 %) EUR/USD
0,9621 +0,0009 (+0,10 %) Gold future
1 642,60 +9,20 (+0,56 %) BTC-EUR
20 983,12 +842,30 (+4,18 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Options d’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO220930C00010000 | 2022-09-09 9:36AM EDT | 10.00 | 8.85 | 7.45 | 7.65 | 0.00 | - | 1 | 2 | 300.00% |
| NIO220930C00011000 | 2022-09-23 10:53AM EDT | 11.00 | 6.83 | 6.45 | 6.70 | 0.00 | - | 2 | 1 | 289.84% |
| NIO220930C00012000 | 2022-09-26 12:03PM EDT | 12.00 | 5.72 | 5.45 | 5.70 | 0.00 | - | 3 | 22 | 244.53% |
| NIO220930C00013000 | 2022-09-27 10:08AM EDT | 13.00 | 4.55 | 4.55 | 4.65 | -0.10 | -2.15% | 1 | 9 | 131.25% |
| NIO220930C00014000 | 2022-09-27 9:55AM EDT | 14.00 | 3.80 | 3.50 | 3.65 | -0.45 | -10.59% | 26 | 43 | 140.63% |
| NIO220930C00014500 | 2022-09-27 9:57AM EDT | 14.50 | 3.35 | 3.00 | 3.20 | +0.10 | +3.08% | 2 | 4 | 87.50% |
| NIO220930C00015000 | 2022-09-27 10:02AM EDT | 15.00 | 2.70 | 2.57 | 2.71 | -0.09 | -3.23% | 4 | 74 | 101.56% |
| NIO220930C00015500 | 2022-09-26 12:16PM EDT | 15.50 | 2.30 | 2.11 | 2.56 | 0.00 | - | 13 | 82 | 136.72% |
| NIO220930C00016000 | 2022-09-27 9:48AM EDT | 16.00 | 1.95 | 1.59 | 1.77 | +0.06 | +3.17% | 1 | 121 | 79.69% |
| NIO220930C00016500 | 2022-09-27 10:08AM EDT | 16.50 | 1.30 | 1.24 | 1.28 | -0.26 | -16.67% | 16 | 311 | 77.73% |
| NIO220930C00017000 | 2022-09-27 10:09AM EDT | 17.00 | 0.88 | 0.92 | 0.93 | -0.11 | -11.11% | 108 | 2,132 | 80.86% |
| NIO220930C00017500 | 2022-09-27 10:10AM EDT | 17.50 | 0.64 | 0.61 | 0.62 | -0.06 | -8.57% | 495 | 1,747 | 77.73% |
| NIO220930C00018000 | 2022-09-27 10:11AM EDT | 18.00 | 0.42 | 0.41 | 0.42 | -0.05 | -10.64% | 3,947 | 5,141 | 80.47% |
| NIO220930C00018500 | 2022-09-27 10:10AM EDT | 18.50 | 0.25 | 0.24 | 0.25 | -0.05 | -16.67% | 1,681 | 6,906 | 78.52% |
| NIO220930C00019000 | 2022-09-27 10:09AM EDT | 19.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 2,005 | 7,782 | 78.52% |
| NIO220930C00019500 | 2022-09-27 10:10AM EDT | 19.50 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 541 | 4,838 | 80.86% |
| NIO220930C00020000 | 2022-09-27 10:10AM EDT | 20.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,402 | 8,656 | 84.77% |
| NIO220930C00020500 | 2022-09-27 10:06AM EDT | 20.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 394 | 5,438 | 87.50% |
| NIO220930C00021000 | 2022-09-27 10:01AM EDT | 21.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 202 | 3,229 | 92.19% |
| NIO220930C00021500 | 2022-09-27 10:05AM EDT | 21.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 98 | 2,098 | 93.75% |
| NIO220930C00022000 | 2022-09-27 10:04AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 4,518 | 50.00% |
| NIO220930C00022500 | 2022-09-27 9:33AM EDT | 22.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 2,981 | 117.19% |
| NIO220930C00023000 | 2022-09-27 9:56AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,732 | 50.00% |
| NIO220930C00023500 | 2022-09-27 10:06AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,045 | 112.50% |
| NIO220930C00024000 | 2022-09-27 9:48AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,148 | 128.13% |
| NIO220930C00024500 | 2022-09-26 2:49PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 172 | 572 | 143.75% |
| NIO220930C00025000 | 2022-09-27 9:47AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,971 | 131.25% |
| NIO220930C00025500 | 2022-09-26 10:05AM EDT | 25.50 | 0.28 | 0.00 | 0.03 | +0.27 | +2,700.00% | 74 | 111 | 159.38% |
| NIO220930C00026000 | 2022-09-26 10:18AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 56 | 888 | 165.63% |
| NIO220930C00026500 | 2022-09-19 10:30AM EDT | 26.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 4 | 171.88% |
| NIO220930C00027000 | 2022-09-26 2:49PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,662 | 156.25% |
| NIO220930C00028000 | 2022-09-26 11:42AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 493 | 181.25% |
| NIO220930C00029000 | 2022-09-20 1:27PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 2,603 | 50.00% |
| NIO220930C00030000 | 2022-09-22 1:11PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 988 | 50.00% |
| NIO220930C00031000 | 2022-09-21 11:59AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 825 | 196.88% |
| NIO220930C00035000 | 2022-09-26 11:48AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 864 | 237.50% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO220930P00005000 | 2022-09-01 10:00AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 450.00% |
| NIO220930P00010000 | 2022-09-16 3:58PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 212.50% |
| NIO220930P00011000 | 2022-09-26 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 175.00% |
| NIO220930P00012000 | 2022-09-27 9:35AM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 454 | 162.50% |
| NIO220930P00013000 | 2022-09-26 9:37AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 147 | 518 | 131.25% |
| NIO220930P00013500 | 2022-09-27 10:01AM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 394 | 115.63% |
| NIO220930P00014000 | 2022-09-27 9:50AM EDT | 14.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 3 | 639 | 114.06% |
| NIO220930P00014500 | 2022-09-27 10:09AM EDT | 14.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 13 | 792 | 112.50% |
| NIO220930P00015000 | 2022-09-27 10:10AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 14 | 2,499 | 103.13% |
| NIO220930P00015500 | 2022-09-27 9:55AM EDT | 15.50 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 21 | 2,829 | 96.88% |
| NIO220930P00016000 | 2022-09-27 10:10AM EDT | 16.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 150 | 1,267 | 93.36% |
| NIO220930P00016500 | 2022-09-27 10:08AM EDT | 16.50 | 0.22 | 0.24 | 0.25 | -0.04 | -15.38% | 123 | 1,231 | 91.41% |
| NIO220930P00017000 | 2022-09-27 10:10AM EDT | 17.00 | 0.38 | 0.37 | 0.38 | 0.00 | - | 680 | 3,274 | 86.72% |
| NIO220930P00017500 | 2022-09-27 10:11AM EDT | 17.50 | 0.57 | 0.56 | 0.58 | -0.03 | -5.00% | 1,337 | 2,633 | 83.79% |
| NIO220930P00018000 | 2022-09-27 10:10AM EDT | 18.00 | 0.85 | 0.86 | 0.88 | -0.01 | -1.16% | 666 | 3,814 | 86.72% |
| NIO220930P00018500 | 2022-09-27 10:08AM EDT | 18.50 | 1.19 | 1.17 | 1.19 | -0.02 | -1.65% | 47 | 1,230 | 82.42% |
| NIO220930P00019000 | 2022-09-27 10:10AM EDT | 19.00 | 1.61 | 1.59 | 1.63 | 0.00 | - | 37 | 1,372 | 89.84% |
| NIO220930P00019500 | 2022-09-27 9:55AM EDT | 19.50 | 1.84 | 1.99 | 2.12 | -0.15 | -7.54% | 109 | 918 | 95.31% |
| NIO220930P00020000 | 2022-09-27 9:50AM EDT | 20.00 | 2.31 | 2.47 | 2.60 | +0.12 | +5.48% | 9 | 2,425 | 105.47% |
| NIO220930P00020500 | 2022-09-26 2:04PM EDT | 20.50 | 2.46 | 2.93 | 3.00 | -0.29 | -10.55% | 1 | 1,755 | 96.88% |
| NIO220930P00021000 | 2022-09-26 12:46PM EDT | 21.00 | 3.41 | 3.40 | 3.55 | 0.00 | - | 62 | 1,579 | 112.50% |
| NIO220930P00021500 | 2022-09-26 9:53AM EDT | 21.50 | 3.35 | 3.90 | 4.05 | 0.00 | - | 40 | 548 | 123.44% |
| NIO220930P00022000 | 2022-09-26 2:54PM EDT | 22.00 | 4.10 | 4.40 | 4.55 | 0.00 | - | 26 | 398 | 134.38% |
| NIO220930P00022500 | 2022-09-23 3:16PM EDT | 22.50 | 4.95 | 4.90 | 5.05 | 0.00 | - | 8 | 218 | 144.53% |
| NIO220930P00023000 | 2022-09-23 2:05PM EDT | 23.00 | 5.49 | 5.30 | 5.50 | 0.00 | - | 5 | 71 | 164.84% |
| NIO220930P00023500 | 2022-09-27 9:44AM EDT | 23.50 | 5.64 | 5.85 | 6.05 | +0.34 | +6.42% | 5 | 168 | 150.00% |
| NIO220930P00024000 | 2022-09-27 9:55AM EDT | 24.00 | 6.27 | 6.40 | 6.55 | +0.07 | +1.13% | 2 | 39 | 172.66% |
| NIO220930P00024500 | 2022-09-22 10:25AM EDT | 24.50 | 6.03 | 6.85 | 7.05 | 0.00 | - | 1 | 1 | 167.19% |
| NIO220930P00025000 | 2022-09-23 10:37AM EDT | 25.00 | 6.95 | 7.40 | 7.60 | 0.00 | - | 20 | 10 | 203.13% |
| NIO220930P00025500 | 2022-09-22 9:32AM EDT | 25.50 | 6.68 | 7.80 | 8.05 | 0.00 | - | - | 0 | 159.38% |
| NIO220930P00026000 | 2022-09-16 11:38AM EDT | 26.00 | 5.52 | 8.10 | 8.55 | 0.00 | - | 2 | 2 | 240.63% |
| NIO220930P00027000 | 2022-09-21 12:05PM EDT | 27.00 | 8.38 | 9.40 | 9.60 | 0.00 | - | 2 | 0 | 235.94% |
| NIO220930P00028000 | 2022-09-15 3:39PM EDT | 28.00 | 6.55 | 10.30 | 10.55 | 0.00 | - | 3 | 0 | 190.63% |
| NIO220930P00029000 | 2022-09-16 12:07PM EDT | 29.00 | 8.55 | 11.30 | 11.60 | 0.00 | - | 5 | 5 | 232.81% |
| NIO220930P00030000 | 2022-09-15 1:17PM EDT | 30.00 | 8.21 | 12.35 | 12.60 | 0.00 | - | 1 | 4 | 264.06% |
| NIO220930P00031000 | 2022-09-16 2:30PM EDT | 31.00 | 10.80 | 13.35 | 13.45 | 0.00 | - | 1 | 0 | 257.81% |
© 2022 Yahoo. Tous droits réservés.
