La bourse est fermée

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
24,08+1,03 (+4,47 %)
À la clôture : 04:04PM EDT
24,13 +0,05 (+0,21 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO220701C000050002022-06-07 2:16PM EDT5.0014.4018.9519.200.00-26673.44%
NIO220701C000090002022-06-16 12:43PM EDT9.0010.2014.9515.200.00-11432.03%
NIO220701C000100002022-06-23 1:06PM EDT10.0012.3214.0014.200.00-145293.75%
NIO220701C000110002022-06-21 10:28AM EDT11.0011.2513.0013.300.00-22318.75%
NIO220701C000115002022-06-14 11:44AM EDT11.507.1012.5012.750.00-122281.25%
NIO220701C000120002022-06-22 12:11PM EDT12.0010.2412.0012.300.00-314287.50%
NIO220701C000125002022-06-23 2:37PM EDT12.5010.2111.5011.750.00-18253.13%
NIO220701C000130002022-06-24 11:54AM EDT13.0010.6011.0011.20+0.85+8.72%150325212.50%
NIO220701C000135002022-06-23 3:10PM EDT13.509.3710.4510.700.00-114269.53%
NIO220701C000140002022-06-24 3:44PM EDT14.0010.1310.0010.20+1.66+19.60%470190.63%
NIO220701C000145002022-06-23 10:55AM EDT14.508.499.509.750.00-183201.56%
NIO220701C000150002022-06-24 12:06PM EDT15.008.609.009.20+0.55+6.83%20318168.75%
NIO220701C000155002022-06-24 3:55PM EDT15.508.618.508.70+1.09+14.49%4295157.81%
NIO220701C000160002022-06-24 3:52PM EDT16.008.138.008.20+1.56+23.74%37463146.88%
NIO220701C000165002022-06-24 3:56PM EDT16.507.617.507.70+1.53+25.16%456316137.50%
NIO220701C000170002022-06-24 3:19PM EDT17.007.097.007.20+1.16+19.56%58343128.13%
NIO220701C000175002022-06-24 3:52PM EDT17.506.656.506.75+1.01+17.91%192316134.38%
NIO220701C000180002022-06-24 3:53PM EDT18.006.156.056.20+1.37+28.66%332812125.00%
NIO220701C000185002022-06-24 3:51PM EDT18.505.655.555.75+1.05+22.83%55583125.00%
NIO220701C000190002022-06-24 3:55PM EDT19.005.155.055.25+0.95+22.62%2461,279114.06%
NIO220701C000195002022-06-24 3:59PM EDT19.504.664.604.80+0.90+23.94%139762117.58%
NIO220701C000200002022-06-24 3:59PM EDT20.004.214.154.30+0.84+24.93%5502,564111.72%
NIO220701C000205002022-06-24 3:46PM EDT20.503.753.653.85+0.93+32.98%111500105.08%
NIO220701C000210002022-06-24 3:58PM EDT21.003.273.203.40+0.73+28.74%1,6872,038101.56%
NIO220701C000215002022-06-24 3:59PM EDT21.502.882.812.94+0.74+34.58%81657699.22%
NIO220701C000220002022-06-24 3:58PM EDT22.002.442.432.50+0.60+32.61%7532,61396.48%
NIO220701C000225002022-06-24 3:59PM EDT22.502.062.042.15+0.56+37.33%3,8421,82995.31%
NIO220701C000230002022-06-24 3:59PM EDT23.001.731.711.77+0.49+39.52%8,5364,41692.97%
NIO220701C000235002022-06-24 3:59PM EDT23.501.411.391.45+0.41+41.00%2,6781,91991.02%
NIO220701C000240002022-06-24 3:59PM EDT24.001.151.121.16+0.35+43.75%6,5312,48489.45%
NIO220701C000250002022-06-24 3:59PM EDT25.000.700.690.72+0.21+42.86%10,3876,34388.09%
NIO220701C000260002022-06-24 3:59PM EDT26.000.410.410.42+0.14+51.85%2,8122,91987.89%
NIO220701C000270002022-06-24 3:58PM EDT27.000.240.230.24+0.08+50.00%1,7322,32188.28%
NIO220701C000300002022-06-24 3:59PM EDT30.000.050.040.05+0.01+25.00%1,1344,85794.53%
NIO220701C000350002022-06-24 3:58PM EDT35.000.020.010.020.00-305663125.00%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO220701P000050002022-06-08 11:24AM EDT5.000.010.000.010.00-24450.00%
NIO220701P000080002022-06-14 2:52PM EDT8.000.030.000.010.00-35308312.50%
NIO220701P000085002022-06-14 3:01PM EDT8.500.020.000.010.00-3134300.00%
NIO220701P000090002022-06-16 2:00PM EDT9.000.020.000.010.00-1155275.00%
NIO220701P000095002022-06-16 10:17AM EDT9.500.020.000.010.00-2104262.50%
NIO220701P000100002022-06-16 3:40PM EDT10.000.030.000.010.00-53454250.00%
NIO220701P000105002022-06-17 3:31PM EDT10.500.030.000.030.00-949268.75%
NIO220701P000110002022-06-23 12:41PM EDT11.000.010.000.030.00-41499256.25%
NIO220701P000115002022-06-23 3:21PM EDT11.500.010.000.030.00-8215243.75%
NIO220701P000120002022-06-23 12:42PM EDT12.000.010.000.010.00-3241200.00%
NIO220701P000125002022-06-24 1:42PM EDT12.500.020.000.030.00-482218.75%
NIO220701P000130002022-06-24 3:56PM EDT13.000.010.010.03-0.01-50.00%111631212.50%
NIO220701P000135002022-06-24 2:41PM EDT13.500.010.000.02-0.01-50.00%51,306184.38%
NIO220701P000140002022-06-24 2:40PM EDT14.000.010.000.02-0.02-66.67%521,450175.00%
NIO220701P000145002022-06-24 1:00PM EDT14.500.020.010.02-0.01-33.33%1121,096171.88%
NIO220701P000150002022-06-24 3:57PM EDT15.000.020.010.03-0.01-33.33%5283,346168.75%
NIO220701P000155002022-06-24 3:22PM EDT15.500.020.010.02-0.01-33.33%269804151.56%
NIO220701P000160002022-06-24 3:49PM EDT16.000.020.020.03-0.03-60.00%1,2572,149151.56%
NIO220701P000165002022-06-24 3:47PM EDT16.500.020.020.03-0.03-60.00%124383142.19%
NIO220701P000170002022-06-24 3:40PM EDT17.000.030.030.04-0.04-57.14%740699139.06%
NIO220701P000175002022-06-24 3:28PM EDT17.500.030.030.04-0.06-66.67%5521,391129.69%
NIO220701P000180002022-06-24 3:50PM EDT18.000.070.040.05-0.04-36.36%5332,903125.00%
NIO220701P000185002022-06-24 3:38PM EDT18.500.060.050.07-0.08-57.14%2471,375121.09%
NIO220701P000190002022-06-24 3:58PM EDT19.000.070.060.08-0.11-61.11%6581,651114.06%
NIO220701P000195002022-06-24 3:59PM EDT19.500.090.080.10-0.15-62.50%397533110.16%
NIO220701P000200002022-06-24 3:57PM EDT20.000.110.110.12-0.18-62.07%3,2794,037105.47%
NIO220701P000205002022-06-24 3:59PM EDT20.500.160.150.18-0.20-55.56%765808104.30%
NIO220701P000210002022-06-24 3:59PM EDT21.000.200.200.21-0.27-57.45%1,9972,05199.22%
NIO220701P000215002022-06-24 3:59PM EDT21.500.270.260.29-0.32-54.24%2,65289796.48%
NIO220701P000220002022-06-24 3:59PM EDT22.000.370.370.38-0.39-51.32%3,6813,55795.31%
NIO220701P000225002022-06-24 3:59PM EDT22.500.490.470.51-0.44-47.31%3,2085,95092.77%
NIO220701P000230002022-06-24 3:59PM EDT23.000.640.640.65-0.54-45.76%25,6501,50791.60%
NIO220701P000235002022-06-24 3:59PM EDT23.500.820.820.83-0.62-43.06%6,36913189.65%
NIO220701P000240002022-06-24 3:59PM EDT24.001.051.021.05-0.75-41.67%2,09310887.50%
NIO220701P000250002022-06-24 3:59PM EDT25.001.621.571.64-1.04-39.10%20319786.33%
NIO220701P000260002022-06-24 3:55PM EDT26.002.262.232.36-1.14-33.53%1636183.79%
NIO220701P000270002022-06-24 3:23PM EDT27.003.123.053.25-1.53-32.90%189987.50%
NIO220701P000300002022-06-24 3:59PM EDT30.006.005.906.05-1.30-17.81%4021898.44%
NIO220701P000350002022-06-24 3:47PM EDT35.0010.8810.8511.05-1.77-13.99%125136.72%