NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EST
Échanges après Bourse :
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO220121C00000500 | 2022-01-12 3:30PM EST | 0.50 | 31.20 | 28.40 | 28.90 | 0.00 | - | 2 | 260 | 2,425.00% |
| NIO220121C00001000 | 2022-01-20 3:54PM EST | 1.00 | 28.06 | 27.95 | 28.35 | -0.09 | -0.32% | 54 | 382 | 1,950.00% |
| NIO220121C00001500 | 2022-01-20 10:45AM EST | 1.50 | 29.20 | 27.55 | 27.95 | +1.50 | +5.42% | 26 | 627 | 2,225.00% |
| NIO220121C00002000 | 2022-01-20 10:43AM EST | 2.00 | 28.55 | 26.95 | 27.30 | +1.55 | +5.74% | 18 | 1,512 | 2,118.75% |
| NIO220121C00002500 | 2022-01-20 3:29PM EST | 2.50 | 27.00 | 26.50 | 26.90 | 0.00 | - | 125 | 4,821 | 1,637.50% |
| NIO220121C00003000 | 2022-01-20 2:31PM EST | 3.00 | 27.00 | 26.05 | 26.35 | +1.07 | +4.13% | 35 | 4,502 | 1,506.25% |
| NIO220121C00003500 | 2022-01-20 9:39AM EST | 3.50 | 26.55 | 25.50 | 25.85 | +1.30 | +5.15% | 2 | 1,492 | 1,306.25% |
| NIO220121C00004000 | 2022-01-20 3:18PM EST | 4.00 | 25.45 | 25.00 | 25.35 | +0.75 | +3.04% | 63 | 2,664 | 1,225.00% |
| NIO220121C00004500 | 2022-01-20 3:29PM EST | 4.50 | 25.00 | 24.55 | 25.10 | +0.30 | +1.21% | 21 | 1,452 | 1,468.75% |
| NIO220121C00005000 | 2022-01-20 3:53PM EST | 5.00 | 24.16 | 24.00 | 24.45 | +0.01 | +0.04% | 78 | 12,311 | 1,215.63% |
| NIO220121C00005500 | 2022-01-20 12:02PM EST | 5.50 | 24.80 | 23.50 | 23.85 | +1.50 | +6.44% | 42 | 833 | 1,025.00% |
| NIO220121C00007000 | 2022-01-20 3:47PM EST | 7.00 | 22.30 | 22.00 | 22.30 | +0.52 | +2.39% | 146 | 6,473 | 787.50% |
| NIO220121C00010000 | 2022-01-20 3:53PM EST | 10.00 | 19.10 | 19.00 | 19.25 | +0.37 | +1.98% | 178 | 24,558 | 781.25% |
| NIO220121C00012000 | 2022-01-20 2:50PM EST | 12.00 | 17.85 | 17.00 | 17.35 | +1.00 | +5.93% | 81 | 7,556 | 562.50% |
| NIO220121C00015000 | 2022-01-20 3:21PM EST | 15.00 | 14.55 | 14.05 | 14.25 | +0.73 | +5.28% | 214 | 31,045 | 387.50% |
| NIO220121C00017000 | 2022-01-20 2:36PM EST | 17.00 | 13.00 | 11.90 | 12.25 | +0.90 | +7.44% | 99 | 13,391 | 423.44% |
| NIO220121C00020000 | 2022-01-20 3:53PM EST | 20.00 | 9.05 | 9.00 | 9.25 | +0.10 | +1.12% | 255 | 21,490 | 311.72% |
| NIO220121C00021000 | 2022-01-10 2:54PM EST | 21.00 | 7.70 | 8.00 | 8.60 | 0.00 | - | 1 | 7 | 300.00% |
| NIO220121C00022000 | 2022-01-20 3:43PM EST | 22.00 | 7.39 | 7.00 | 7.25 | +0.49 | +7.10% | 32 | 3,587 | 245.31% |
| NIO220121C00023000 | 2022-01-11 12:25PM EST | 23.00 | 7.30 | 6.05 | 6.35 | 0.00 | - | 20 | 71 | 190.63% |
| NIO220121C00024000 | 2022-01-19 10:04AM EST | 24.00 | 5.65 | 5.00 | 5.35 | 0.00 | - | 4 | 63 | 148.44% |
| NIO220121C00025000 | 2022-01-20 3:57PM EST | 25.00 | 4.11 | 4.10 | 4.35 | +0.41 | +11.08% | 222 | 3,243 | 142.97% |
| NIO220121C00026000 | 2022-01-20 2:40PM EST | 26.00 | 3.96 | 3.05 | 3.30 | +1.18 | +42.45% | 110 | 371 | 96.09% |
| NIO220121C00027000 | 2022-01-20 3:04PM EST | 27.00 | 2.21 | 2.12 | 2.30 | +0.27 | +13.92% | 313 | 2,115 | 80.47% |
| NIO220121C00028000 | 2022-01-20 3:58PM EST | 28.00 | 1.32 | 1.23 | 1.42 | +0.27 | +25.71% | 580 | 2,610 | 70.70% |
| NIO220121C00029000 | 2022-01-20 3:59PM EST | 29.00 | 0.55 | 0.50 | 0.57 | +0.05 | +10.00% | 4,944 | 4,068 | 54.49% |
| NIO220121C00030000 | 2022-01-20 3:59PM EST | 30.00 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 25,910 | 20,063 | 56.45% |
| NIO220121C00031000 | 2022-01-20 3:59PM EST | 31.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 24,847 | 13,636 | 63.28% |
| NIO220121C00032000 | 2022-01-20 3:59PM EST | 32.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 19,094 | 18,250 | 76.56% |
| NIO220121C00033000 | 2022-01-20 3:59PM EST | 33.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5,158 | 13,576 | 90.63% |
| NIO220121C00034000 | 2022-01-20 3:59PM EST | 34.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,667 | 8,373 | 99.22% |
| NIO220121C00035000 | 2022-01-20 3:54PM EST | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5,080 | 30,558 | 115.63% |
| NIO220121C00036000 | 2022-01-20 3:48PM EST | 36.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 787 | 5,646 | 129.69% |
| NIO220121C00037000 | 2022-01-20 3:00PM EST | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 179 | 15,021 | 125.00% |
| NIO220121C00038000 | 2022-01-20 2:06PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 3,416 | 137.50% |
| NIO220121C00039000 | 2022-01-20 2:13PM EST | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 1,659 | 150.00% |
| NIO220121C00040000 | 2022-01-20 3:53PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 510 | 38,901 | 162.50% |
| NIO220121C00041000 | 2022-01-18 3:37PM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 253 | 175.00% |
| NIO220121C00042000 | 2022-01-20 3:36PM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 17,583 | 181.25% |
| NIO220121C00045000 | 2022-01-20 3:59PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 42,222 | 212.50% |
| NIO220121C00047000 | 2022-01-20 2:17PM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 17,863 | 231.25% |
| NIO220121C00050000 | 2022-01-20 3:54PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 41,228 | 256.25% |
| NIO220121C00055000 | 2022-01-20 3:52PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 22,699 | 300.00% |
| NIO220121C00060000 | 2022-01-20 3:01PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 39,102 | 337.50% |
| NIO220121C00065000 | 2022-01-20 2:34PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 23,039 | 362.50% |
| NIO220121C00070000 | 2022-01-19 3:38PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 21,047 | 387.50% |
| NIO220121C00075000 | 2022-01-19 1:58PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,292 | 425.00% |
| NIO220121C00080000 | 2022-01-20 9:49AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18,180 | 450.00% |
| NIO220121C00085000 | 2022-01-20 3:04PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8,488 | 475.00% |
| NIO220121C00090000 | 2022-01-20 12:18PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,009 | 487.50% |
| NIO220121C00095000 | 2022-01-04 11:56AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,528 | 512.50% |
| NIO220121C00100000 | 2022-01-20 12:56PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 38,249 | 525.00% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO220121P00000500 | 2021-12-08 11:06AM EST | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,791 | 50.00% |
| NIO220121P00001000 | 2022-01-07 2:00PM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 43,376 | 1,650.00% |
| NIO220121P00001500 | 2021-12-03 10:03AM EST | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 17,109 | 1,450.00% |
| NIO220121P00002000 | 2022-01-07 1:48PM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 87,864 | 1,300.00% |
| NIO220121P00002500 | 2021-12-15 2:54PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,664 | 1,200.00% |
| NIO220121P00003000 | 2022-01-18 12:28PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 29,461 | 1,100.00% |
| NIO220121P00003500 | 2021-12-03 11:34AM EST | 3.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 83 | 5,931 | 1,087.50% |
| NIO220121P00004000 | 2022-01-10 10:49AM EST | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 41,087 | 1,025.00% |
| NIO220121P00004500 | 2021-12-06 2:01PM EST | 4.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 501 | 1,413 | 950.00% |
| NIO220121P00005000 | 2022-01-07 1:49PM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 30,015 | 850.00% |
| NIO220121P00005500 | 2022-01-18 9:34AM EST | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,661 | 850.00% |
| NIO220121P00007000 | 2022-01-07 2:47PM EST | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 7,644 | 675.00% |
| NIO220121P00010000 | 2022-01-20 12:32PM EST | 10.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 15,659 | 525.00% |
| NIO220121P00012000 | 2022-01-14 2:28PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,984 | 425.00% |
| NIO220121P00015000 | 2022-01-19 1:40PM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 40,021 | 325.00% |
| NIO220121P00017000 | 2022-01-19 11:58AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 6,084 | 275.00% |
| NIO220121P00020000 | 2022-01-20 3:56PM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 31,835 | 193.75% |
| NIO220121P00021000 | 2022-01-20 3:17PM EST | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,042 | 175.00% |
| NIO220121P00022000 | 2022-01-20 3:55PM EST | 22.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 58 | 5,692 | 171.88% |
| NIO220121P00023000 | 2022-01-20 2:30PM EST | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 155 | 1,939 | 146.88% |
| NIO220121P00024000 | 2022-01-20 3:53PM EST | 24.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 511 | 2,842 | 129.69% |
| NIO220121P00025000 | 2022-01-20 3:57PM EST | 25.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 778 | 11,615 | 109.38% |
| NIO220121P00026000 | 2022-01-20 3:54PM EST | 26.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 489 | 2,757 | 90.63% |
| NIO220121P00027000 | 2022-01-20 3:58PM EST | 27.00 | 0.06 | 0.06 | 0.07 | -0.15 | -71.43% | 1,200 | 10,876 | 76.17% |
| NIO220121P00028000 | 2022-01-20 3:59PM EST | 28.00 | 0.14 | 0.13 | 0.15 | -0.27 | -65.85% | 3,126 | 8,659 | 61.72% |
| NIO220121P00029000 | 2022-01-20 3:59PM EST | 29.00 | 0.41 | 0.40 | 0.42 | -0.45 | -52.33% | 12,230 | 4,262 | 55.08% |
| NIO220121P00030000 | 2022-01-20 3:59PM EST | 30.00 | 0.98 | 0.99 | 1.09 | -0.57 | -36.77% | 36,664 | 30,280 | 55.66% |
| NIO220121P00031000 | 2022-01-20 3:59PM EST | 31.00 | 1.92 | 1.82 | 2.00 | -0.35 | -15.42% | 1,615 | 2,555 | 57.03% |
| NIO220121P00032000 | 2022-01-20 3:55PM EST | 32.00 | 2.90 | 2.76 | 2.99 | -0.35 | -10.77% | 771 | 18,621 | 56.25% |
| NIO220121P00033000 | 2022-01-20 3:29PM EST | 33.00 | 3.55 | 3.75 | 3.95 | -0.69 | -16.27% | 68 | 824 | 114.06% |
| NIO220121P00034000 | 2022-01-20 2:04PM EST | 34.00 | 4.70 | 4.75 | 4.95 | -0.45 | -8.74% | 120 | 877 | 134.38% |
| NIO220121P00035000 | 2022-01-20 3:54PM EST | 35.00 | 5.99 | 5.75 | 5.95 | -0.32 | -5.07% | 674 | 26,224 | 153.13% |
| NIO220121P00036000 | 2022-01-20 3:46PM EST | 36.00 | 6.72 | 6.70 | 6.95 | -0.17 | -2.47% | 35 | 421 | 171.09% |
| NIO220121P00037000 | 2022-01-20 3:58PM EST | 37.00 | 7.82 | 7.70 | 7.95 | -0.43 | -5.21% | 388 | 13,364 | 188.28% |
| NIO220121P00038000 | 2022-01-20 3:53PM EST | 38.00 | 8.82 | 8.40 | 9.30 | -0.38 | -4.13% | 32 | 176 | 303.13% |
| NIO220121P00039000 | 2022-01-20 10:32AM EST | 39.00 | 8.81 | 9.75 | 9.95 | +0.19 | +2.20% | 12 | 41 | 220.31% |
| NIO220121P00040000 | 2022-01-20 3:57PM EST | 40.00 | 10.93 | 10.75 | 11.25 | -0.27 | -2.41% | 892 | 24,706 | 257.81% |
| NIO220121P00041000 | 2022-01-20 3:18PM EST | 41.00 | 11.52 | 11.60 | 12.10 | -0.48 | -4.00% | 3 | 4 | 307.81% |
| NIO220121P00042000 | 2022-01-20 1:36PM EST | 42.00 | 11.84 | 12.75 | 12.95 | -1.55 | -11.58% | 589 | 8,290 | 264.06% |
| NIO220121P00045000 | 2022-01-20 3:59PM EST | 45.00 | 15.84 | 15.75 | 16.15 | -0.55 | -3.36% | 83 | 4,918 | 303.13% |
| NIO220121P00047000 | 2022-01-20 11:05AM EST | 47.00 | 16.40 | 17.75 | 18.00 | -1.79 | -9.84% | 28 | 2,867 | 231.25% |
| NIO220121P00050000 | 2022-01-20 3:27PM EST | 50.00 | 20.70 | 20.75 | 20.95 | -0.42 | -1.99% | 221 | 5,220 | 360.94% |
| NIO220121P00055000 | 2022-01-20 3:20PM EST | 55.00 | 25.48 | 25.75 | 26.00 | -0.44 | -1.70% | 166 | 2,513 | 300.00% |
| NIO220121P00060000 | 2022-01-20 3:50PM EST | 60.00 | 30.75 | 30.70 | 31.10 | -0.13 | -0.42% | 44 | 1,208 | 400.00% |
| NIO220121P00065000 | 2022-01-20 10:09AM EST | 65.00 | 34.82 | 35.50 | 36.10 | -1.29 | -3.57% | 1 | 447 | 584.38% |
| NIO220121P00070000 | 2022-01-20 3:22PM EST | 70.00 | 40.51 | 40.60 | 41.10 | -0.64 | -1.56% | 25 | 267 | 625.00% |
| NIO220121P00075000 | 2022-01-20 3:22PM EST | 75.00 | 45.53 | 45.15 | 46.20 | +0.68 | +1.52% | 24 | 141 | 705.47% |
| NIO220121P00080000 | 2022-01-10 10:04AM EST | 80.00 | 51.58 | 50.65 | 51.25 | 0.00 | - | 2 | 39 | 596.88% |
| NIO220121P00085000 | 2022-01-20 2:36PM EST | 85.00 | 54.88 | 55.60 | 56.05 | +3.28 | +6.36% | 3 | 65 | 701.56% |
| NIO220121P00090000 | 2021-12-22 12:32PM EST | 90.00 | 59.95 | 60.60 | 61.05 | 0.00 | - | 1 | 5 | 729.69% |
| NIO220121P00095000 | 2021-12-22 9:37AM EST | 95.00 | 65.35 | 65.65 | 66.35 | 0.00 | - | 4 | 16 | 723.44% |
| NIO220121P00100000 | 2021-12-30 12:00PM EST | 100.00 | 68.12 | 70.55 | 71.20 | 0.00 | - | 1 | 26 | 525.00% |
