La bourse est fermée

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
29,13+0,50 (+1,75 %)
À la clôture : 04:04PM EST
29,03 -0,10 (-0,34 %)
Échanges après Bourse : 05:38PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO220121C000005002022-01-12 3:30PM EST0.5031.2028.4028.900.00-22602,425.00%
NIO220121C000010002022-01-20 3:54PM EST1.0028.0627.9528.35-0.09-0.32%543821,950.00%
NIO220121C000015002022-01-20 10:45AM EST1.5029.2027.5527.95+1.50+5.42%266272,225.00%
NIO220121C000020002022-01-20 10:43AM EST2.0028.5526.9527.30+1.55+5.74%181,5122,118.75%
NIO220121C000025002022-01-20 3:29PM EST2.5027.0026.5026.900.00-1254,8211,637.50%
NIO220121C000030002022-01-20 2:31PM EST3.0027.0026.0526.35+1.07+4.13%354,5021,506.25%
NIO220121C000035002022-01-20 9:39AM EST3.5026.5525.5025.85+1.30+5.15%21,4921,306.25%
NIO220121C000040002022-01-20 3:18PM EST4.0025.4525.0025.35+0.75+3.04%632,6641,225.00%
NIO220121C000045002022-01-20 3:29PM EST4.5025.0024.5525.10+0.30+1.21%211,4521,468.75%
NIO220121C000050002022-01-20 3:53PM EST5.0024.1624.0024.45+0.01+0.04%7812,3111,215.63%
NIO220121C000055002022-01-20 12:02PM EST5.5024.8023.5023.85+1.50+6.44%428331,025.00%
NIO220121C000070002022-01-20 3:47PM EST7.0022.3022.0022.30+0.52+2.39%1466,473787.50%
NIO220121C000100002022-01-20 3:53PM EST10.0019.1019.0019.25+0.37+1.98%17824,558781.25%
NIO220121C000120002022-01-20 2:50PM EST12.0017.8517.0017.35+1.00+5.93%817,556562.50%
NIO220121C000150002022-01-20 3:21PM EST15.0014.5514.0514.25+0.73+5.28%21431,045387.50%
NIO220121C000170002022-01-20 2:36PM EST17.0013.0011.9012.25+0.90+7.44%9913,391423.44%
NIO220121C000200002022-01-20 3:53PM EST20.009.059.009.25+0.10+1.12%25521,490311.72%
NIO220121C000210002022-01-10 2:54PM EST21.007.708.008.600.00-17300.00%
NIO220121C000220002022-01-20 3:43PM EST22.007.397.007.25+0.49+7.10%323,587245.31%
NIO220121C000230002022-01-11 12:25PM EST23.007.306.056.350.00-2071190.63%
NIO220121C000240002022-01-19 10:04AM EST24.005.655.005.350.00-463148.44%
NIO220121C000250002022-01-20 3:57PM EST25.004.114.104.35+0.41+11.08%2223,243142.97%
NIO220121C000260002022-01-20 2:40PM EST26.003.963.053.30+1.18+42.45%11037196.09%
NIO220121C000270002022-01-20 3:04PM EST27.002.212.122.30+0.27+13.92%3132,11580.47%
NIO220121C000280002022-01-20 3:58PM EST28.001.321.231.42+0.27+25.71%5802,61070.70%
NIO220121C000290002022-01-20 3:59PM EST29.000.550.500.57+0.05+10.00%4,9444,06854.49%
NIO220121C000300002022-01-20 3:59PM EST30.000.180.170.18-0.02-10.00%25,91020,06356.45%
NIO220121C000310002022-01-20 3:59PM EST31.000.050.050.07-0.04-44.44%24,84713,63663.28%
NIO220121C000320002022-01-20 3:59PM EST32.000.040.030.04-0.01-20.00%19,09418,25076.56%
NIO220121C000330002022-01-20 3:59PM EST33.000.020.020.03-0.01-33.33%5,15813,57690.63%
NIO220121C000340002022-01-20 3:59PM EST34.000.010.010.02-0.02-66.67%3,6678,37399.22%
NIO220121C000350002022-01-20 3:54PM EST35.000.010.010.020.00-5,08030,558115.63%
NIO220121C000360002022-01-20 3:48PM EST36.000.010.010.02-0.01-50.00%7875,646129.69%
NIO220121C000370002022-01-20 3:00PM EST37.000.010.000.01-0.01-50.00%17915,021125.00%
NIO220121C000380002022-01-20 2:06PM EST38.000.010.000.010.00-993,416137.50%
NIO220121C000390002022-01-20 2:13PM EST39.000.010.000.01-0.01-50.00%571,659150.00%
NIO220121C000400002022-01-20 3:53PM EST40.000.010.000.010.00-51038,901162.50%
NIO220121C000410002022-01-18 3:37PM EST41.000.010.000.010.00-34253175.00%
NIO220121C000420002022-01-20 3:36PM EST42.000.010.000.010.00-3217,583181.25%
NIO220121C000450002022-01-20 3:59PM EST45.000.010.000.010.00-11642,222212.50%
NIO220121C000470002022-01-20 2:17PM EST47.000.010.000.010.00-617,863231.25%
NIO220121C000500002022-01-20 3:54PM EST50.000.010.000.010.00-9641,228256.25%
NIO220121C000550002022-01-20 3:52PM EST55.000.010.000.010.00-1322,699300.00%
NIO220121C000600002022-01-20 3:01PM EST60.000.010.000.010.00-1239,102337.50%
NIO220121C000650002022-01-20 2:34PM EST65.000.010.000.010.00-723,039362.50%
NIO220121C000700002022-01-19 3:38PM EST70.000.010.000.010.00-321,047387.50%
NIO220121C000750002022-01-19 1:58PM EST75.000.010.000.010.00-137,292425.00%
NIO220121C000800002022-01-20 9:49AM EST80.000.010.000.010.00-418,180450.00%
NIO220121C000850002022-01-20 3:04PM EST85.000.010.000.010.00-48,488475.00%
NIO220121C000900002022-01-20 12:18PM EST90.000.010.000.010.00-14,009487.50%
NIO220121C000950002022-01-04 11:56AM EST95.000.010.000.010.00-54,528512.50%
NIO220121C001000002022-01-20 12:56PM EST100.000.010.000.010.00-438,249525.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO220121P000005002021-12-08 11:06AM EST0.500.010.000.000.00-14,79150.00%
NIO220121P000010002022-01-07 2:00PM EST1.000.010.000.010.00-843,3761,650.00%
NIO220121P000015002021-12-03 10:03AM EST1.500.010.000.010.00-1217,1091,450.00%
NIO220121P000020002022-01-07 1:48PM EST2.000.010.000.010.00-187,8641,300.00%
NIO220121P000025002021-12-15 2:54PM EST2.500.010.000.010.00-204,6641,200.00%
NIO220121P000030002022-01-18 12:28PM EST3.000.010.000.010.00-1029,4611,100.00%
NIO220121P000035002021-12-03 11:34AM EST3.500.030.000.020.00-835,9311,087.50%
NIO220121P000040002022-01-10 10:49AM EST4.000.020.000.020.00-1041,0871,025.00%
NIO220121P000045002021-12-06 2:01PM EST4.500.030.000.020.00-5011,413950.00%
NIO220121P000050002022-01-07 1:49PM EST5.000.020.000.010.00-130,015850.00%
NIO220121P000055002022-01-18 9:34AM EST5.500.010.000.020.00-52,661850.00%
NIO220121P000070002022-01-07 2:47PM EST7.000.020.000.010.00-1007,644675.00%
NIO220121P000100002022-01-20 12:32PM EST10.000.020.000.01+0.01+100.00%215,659525.00%
NIO220121P000120002022-01-14 2:28PM EST12.000.010.000.010.00-17,984425.00%
NIO220121P000150002022-01-19 1:40PM EST15.000.020.000.010.00-2040,021325.00%
NIO220121P000170002022-01-19 11:58AM EST17.000.010.000.010.00-166,084275.00%
NIO220121P000200002022-01-20 3:56PM EST20.000.010.000.01-0.01-50.00%7531,835193.75%
NIO220121P000210002022-01-20 3:17PM EST21.000.010.000.01-0.01-50.00%41,042175.00%
NIO220121P000220002022-01-20 3:55PM EST22.000.010.010.02-0.01-50.00%585,692171.88%
NIO220121P000230002022-01-20 2:30PM EST23.000.010.010.02-0.01-50.00%1551,939146.88%
NIO220121P000240002022-01-20 3:53PM EST24.000.020.010.03-0.02-50.00%5112,842129.69%
NIO220121P000250002022-01-20 3:57PM EST25.000.030.020.03-0.03-50.00%77811,615109.38%
NIO220121P000260002022-01-20 3:54PM EST26.000.040.030.04-0.06-60.00%4892,75790.63%
NIO220121P000270002022-01-20 3:58PM EST27.000.060.060.07-0.15-71.43%1,20010,87676.17%
NIO220121P000280002022-01-20 3:59PM EST28.000.140.130.15-0.27-65.85%3,1268,65961.72%
NIO220121P000290002022-01-20 3:59PM EST29.000.410.400.42-0.45-52.33%12,2304,26255.08%
NIO220121P000300002022-01-20 3:59PM EST30.000.980.991.09-0.57-36.77%36,66430,28055.66%
NIO220121P000310002022-01-20 3:59PM EST31.001.921.822.00-0.35-15.42%1,6152,55557.03%
NIO220121P000320002022-01-20 3:55PM EST32.002.902.762.99-0.35-10.77%77118,62156.25%
NIO220121P000330002022-01-20 3:29PM EST33.003.553.753.95-0.69-16.27%68824114.06%
NIO220121P000340002022-01-20 2:04PM EST34.004.704.754.95-0.45-8.74%120877134.38%
NIO220121P000350002022-01-20 3:54PM EST35.005.995.755.95-0.32-5.07%67426,224153.13%
NIO220121P000360002022-01-20 3:46PM EST36.006.726.706.95-0.17-2.47%35421171.09%
NIO220121P000370002022-01-20 3:58PM EST37.007.827.707.95-0.43-5.21%38813,364188.28%
NIO220121P000380002022-01-20 3:53PM EST38.008.828.409.30-0.38-4.13%32176303.13%
NIO220121P000390002022-01-20 10:32AM EST39.008.819.759.95+0.19+2.20%1241220.31%
NIO220121P000400002022-01-20 3:57PM EST40.0010.9310.7511.25-0.27-2.41%89224,706257.81%
NIO220121P000410002022-01-20 3:18PM EST41.0011.5211.6012.10-0.48-4.00%34307.81%
NIO220121P000420002022-01-20 1:36PM EST42.0011.8412.7512.95-1.55-11.58%5898,290264.06%
NIO220121P000450002022-01-20 3:59PM EST45.0015.8415.7516.15-0.55-3.36%834,918303.13%
NIO220121P000470002022-01-20 11:05AM EST47.0016.4017.7518.00-1.79-9.84%282,867231.25%
NIO220121P000500002022-01-20 3:27PM EST50.0020.7020.7520.95-0.42-1.99%2215,220360.94%
NIO220121P000550002022-01-20 3:20PM EST55.0025.4825.7526.00-0.44-1.70%1662,513300.00%
NIO220121P000600002022-01-20 3:50PM EST60.0030.7530.7031.10-0.13-0.42%441,208400.00%
NIO220121P000650002022-01-20 10:09AM EST65.0034.8235.5036.10-1.29-3.57%1447584.38%
NIO220121P000700002022-01-20 3:22PM EST70.0040.5140.6041.10-0.64-1.56%25267625.00%
NIO220121P000750002022-01-20 3:22PM EST75.0045.5345.1546.20+0.68+1.52%24141705.47%
NIO220121P000800002022-01-10 10:04AM EST80.0051.5850.6551.250.00-239596.88%
NIO220121P000850002022-01-20 2:36PM EST85.0054.8855.6056.05+3.28+6.36%365701.56%
NIO220121P000900002021-12-22 12:32PM EST90.0059.9560.6061.050.00-15729.69%
NIO220121P000950002021-12-22 9:37AM EST95.0065.3565.6566.350.00-416723.44%
NIO220121P001000002021-12-30 12:00PM EST100.0068.1270.5571.200.00-126525.00%