NIO - NIO Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230609C00000500 | 2023-06-05 11:42AM EDT | 0.50 | 7.15 | 7.30 | 7.40 | 0.00 | - | 2 | 22 | 1,325.00% |
| NIO230609C00002000 | 2023-05-31 12:14PM EDT | 2.00 | 5.30 | 5.80 | 5.95 | 0.00 | - | - | 3 | 809.38% |
| NIO230609C00002500 | 2023-06-06 11:09AM EDT | 2.50 | 4.95 | 5.30 | 5.45 | -0.36 | -6.78% | 2 | 5 | 684.38% |
| NIO230609C00003000 | 2023-06-06 10:12AM EDT | 3.00 | 4.40 | 4.80 | 4.90 | -0.35 | -7.37% | 1 | 8 | 462.50% |
| NIO230609C00003500 | 2023-05-31 3:59PM EDT | 3.50 | 4.05 | 4.30 | 4.40 | 0.00 | - | 6 | 8 | 393.75% |
| NIO230609C00004000 | 2023-06-06 9:36AM EDT | 4.00 | 3.55 | 3.80 | 3.95 | -0.20 | -5.33% | 1 | 5 | 428.13% |
| NIO230609C00004500 | 2023-06-06 3:33PM EDT | 4.50 | 3.36 | 3.30 | 3.50 | +0.21 | +6.67% | 2 | 8 | 281.25% |
| NIO230609C00005000 | 2023-06-06 1:23PM EDT | 5.00 | 2.84 | 2.83 | 2.96 | +0.07 | +2.53% | 35 | 36 | 225.00% |
| NIO230609C00005500 | 2023-06-06 1:34PM EDT | 5.50 | 2.40 | 2.35 | 2.42 | +0.13 | +5.73% | 31 | 24 | 156.25% |
| NIO230609C00006000 | 2023-06-06 3:53PM EDT | 6.00 | 1.90 | 1.85 | 1.93 | +0.18 | +10.47% | 215 | 320 | 134.38% |
| NIO230609C00006500 | 2023-06-06 3:58PM EDT | 6.50 | 1.42 | 1.38 | 1.49 | +0.20 | +16.39% | 244 | 1,111 | 146.88% |
| NIO230609C00007000 | 2023-06-06 3:59PM EDT | 7.00 | 0.98 | 0.94 | 1.00 | +0.15 | +18.07% | 6,643 | 5,247 | 121.88% |
| NIO230609C00007500 | 2023-06-06 3:59PM EDT | 7.50 | 0.63 | 0.61 | 0.63 | +0.11 | +21.15% | 6,887 | 11,387 | 125.00% |
| NIO230609C00008000 | 2023-06-06 3:59PM EDT | 8.00 | 0.37 | 0.36 | 0.37 | +0.06 | +19.35% | 16,924 | 22,826 | 127.34% |
| NIO230609C00008500 | 2023-06-06 3:59PM EDT | 8.50 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 5,808 | 12,052 | 128.13% |
| NIO230609C00009000 | 2023-06-06 3:59PM EDT | 9.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 4,535 | 14,150 | 132.81% |
| NIO230609C00009500 | 2023-06-06 3:59PM EDT | 9.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,168 | 8,933 | 135.94% |
| NIO230609C00010000 | 2023-06-06 3:59PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3,027 | 9,698 | 146.88% |
| NIO230609C00010500 | 2023-06-06 3:56PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 976 | 2,455 | 143.75% |
| NIO230609C00011000 | 2023-06-06 2:59PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 60 | 2,974 | 162.50% |
| NIO230609C00011500 | 2023-06-06 3:58PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 395 | 1,396 | 181.25% |
| NIO230609C00012000 | 2023-06-06 3:31PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 1,212 | 168.75% |
| NIO230609C00012500 | 2023-06-05 3:42PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 969 | 181.25% |
| NIO230609C00013000 | 2023-06-06 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 413 | 193.75% |
| NIO230609C00013500 | 2023-06-05 9:43AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 194 | 212.50% |
| NIO230609C00014000 | 2023-06-05 2:49PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 239 | 225.00% |
| NIO230609C00016000 | 2023-06-06 10:09AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 50 | 262.50% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230609P00004000 | 2023-05-24 10:27AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| NIO230609P00004500 | 2023-06-06 12:14PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 96 | 225.00% |
| NIO230609P00005000 | 2023-06-06 3:29PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,147 | 479 | 212.50% |
| NIO230609P00005500 | 2023-06-06 3:54PM EDT | 5.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 604 | 1,269 | 193.75% |
| NIO230609P00006000 | 2023-06-06 3:57PM EDT | 6.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,310 | 3,236 | 171.88% |
| NIO230609P00006500 | 2023-06-06 3:59PM EDT | 6.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2,238 | 5,803 | 146.88% |
| NIO230609P00007000 | 2023-06-06 3:59PM EDT | 7.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 9,752 | 14,352 | 133.59% |
| NIO230609P00007500 | 2023-06-06 3:59PM EDT | 7.50 | 0.26 | 0.25 | 0.26 | -0.09 | -25.71% | 6,909 | 9,939 | 130.47% |
| NIO230609P00008000 | 2023-06-06 3:59PM EDT | 8.00 | 0.50 | 0.48 | 0.50 | -0.13 | -20.63% | 4,062 | 7,461 | 128.91% |
| NIO230609P00008500 | 2023-06-06 3:34PM EDT | 8.50 | 0.85 | 0.81 | 0.85 | -0.14 | -14.14% | 234 | 3,004 | 132.81% |
| NIO230609P00009000 | 2023-06-06 3:49PM EDT | 9.00 | 1.25 | 1.19 | 1.27 | -0.07 | -5.30% | 87 | 2,097 | 134.38% |
| NIO230609P00009500 | 2023-06-06 2:16PM EDT | 9.50 | 1.73 | 1.62 | 1.71 | -0.07 | -3.89% | 43 | 146 | 129.69% |
| NIO230609P00010000 | 2023-06-06 3:51PM EDT | 10.00 | 2.19 | 2.11 | 2.20 | -0.17 | -7.20% | 20 | 199 | 146.88% |
| NIO230609P00010500 | 2023-06-05 1:01PM EDT | 10.50 | 2.73 | 2.57 | 2.70 | 0.00 | - | 3 | 23 | 143.75% |
| NIO230609P00011000 | 2023-06-05 11:19AM EDT | 11.00 | 3.25 | 3.00 | 3.20 | 0.00 | - | 2 | 181 | 226.56% |
| NIO230609P00011500 | 2023-06-06 2:28PM EDT | 11.50 | 3.65 | 3.60 | 3.70 | -0.10 | -2.67% | 1 | 8 | 203.13% |
| NIO230609P00012000 | 2023-05-31 10:30AM EDT | 12.00 | 4.70 | 4.10 | 4.20 | 0.00 | - | 10 | 0 | 220.31% |
| NIO230609P00012500 | 2023-06-05 10:40AM EDT | 12.50 | 4.95 | 4.60 | 4.70 | +0.18 | +3.77% | 1 | 1 | 237.50% |
| NIO230609P00015000 | 2023-06-02 2:42PM EDT | 15.00 | 7.35 | 7.10 | 7.25 | 0.00 | - | 2 | 2 | 342.19% |
© 2023 Yahoo. Tous droits réservés.