La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 809,16 -1 484,39 (-2,42 %)
NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00000500 | 2024-04-15 1:00PM EDT | 0.50 | 3.35 | 3.25 | 3.35 | 0.00 | - | 1 | 2 | 50.00% |
| NIO240426C00001500 | 2024-04-02 9:46AM EDT | 1.50 | 3.03 | 2.18 | 2.48 | 0.00 | - | 1 | 1 | 418.75% |
| NIO240426C00002000 | 2024-04-18 1:20PM EDT | 2.00 | 2.03 | 1.76 | 1.82 | 0.00 | - | 49 | 52 | 275.00% |
| NIO240426C00002500 | 2024-04-19 2:42PM EDT | 2.50 | 1.29 | 1.12 | 1.32 | -0.23 | -15.13% | 6 | 19 | 193.75% |
| NIO240426C00003000 | 2024-04-19 3:39PM EDT | 3.00 | 0.81 | 0.79 | 1.03 | -0.23 | -22.12% | 86 | 157 | 206.25% |
| NIO240426C00003500 | 2024-04-19 3:51PM EDT | 3.50 | 0.36 | 0.35 | 0.37 | -0.18 | -33.33% | 791 | 380 | 84.38% |
| NIO240426C00004000 | 2024-04-19 3:59PM EDT | 4.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 7,071 | 8,402 | 77.34% |
| NIO240426C00004500 | 2024-04-19 3:58PM EDT | 4.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3,358 | 9,298 | 93.75% |
| NIO240426C00005000 | 2024-04-19 3:59PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 344 | 9,855 | 118.75% |
| NIO240426C00005500 | 2024-04-19 3:10PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 7,796 | 125.00% |
| NIO240426C00006000 | 2024-04-19 10:54AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 3,107 | 150.00% |
| NIO240426C00006500 | 2024-04-18 11:09AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,522 | 175.00% |
| NIO240426C00007000 | 2024-04-17 11:26AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,156 | 187.50% |
| NIO240426C00007500 | 2024-04-12 3:16PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 361 | 231.25% |
| NIO240426C00008000 | 2024-04-11 11:25AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 493 | 262.50% |
| NIO240426C00008500 | 2024-04-16 2:30PM EDT | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 264 | 281.25% |
| NIO240426C00009000 | 2024-04-09 10:04AM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 250.00% |
| NIO240426C00009500 | 2024-03-13 11:13AM EDT | 9.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 337.50% |
| NIO240426C00010000 | 2024-03-26 9:48AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 325.00% |
| NIO240426C00010500 | 2024-04-08 12:26PM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 109 | 337.50% |
| NIO240426C00011000 | 2024-04-10 1:14PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 300.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00003000 | 2024-04-19 3:56PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 362 | 1,190 | 112.50% |
| NIO240426P00003500 | 2024-04-19 3:58PM EDT | 3.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 5,971 | 1,914 | 81.25% |
| NIO240426P00004000 | 2024-04-19 3:58PM EDT | 4.00 | 0.29 | 0.12 | 0.30 | +0.13 | +81.25% | 1,687 | 6,702 | 85.16% |
| NIO240426P00004500 | 2024-04-19 3:56PM EDT | 4.50 | 0.74 | 0.62 | 0.74 | +0.19 | +34.55% | 456 | 5,801 | 107.81% |
| NIO240426P00005000 | 2024-04-19 3:16PM EDT | 5.00 | 1.21 | 1.07 | 1.41 | +0.19 | +18.63% | 23 | 4,346 | 150.00% |
| NIO240426P00005500 | 2024-04-19 2:56PM EDT | 5.50 | 1.69 | 1.43 | 1.89 | +0.21 | +14.19% | 27 | 525 | 298.44% |
| NIO240426P00006000 | 2024-04-19 11:55AM EDT | 6.00 | 2.15 | 2.16 | 2.42 | +0.17 | +8.59% | 12 | 275 | 265.63% |
| NIO240426P00006500 | 2024-04-18 11:17AM EDT | 6.50 | 2.42 | 2.48 | 2.92 | 0.00 | - | 10 | 67 | 100.00% |
| NIO240426P00007000 | 2024-04-18 11:17AM EDT | 7.00 | 2.92 | 3.15 | 3.25 | 0.00 | - | 9 | 20 | 100.00% |
| NIO240426P00007500 | 2024-04-18 10:27AM EDT | 7.50 | 3.50 | 3.65 | 3.75 | 0.00 | - | 67 | 67 | 100.00% |
| NIO240426P00008000 | 2024-04-19 9:33AM EDT | 8.00 | 4.10 | 4.15 | 4.25 | +0.10 | +2.50% | 2 | 45 | 100.00% |
| NIO240426P00008500 | 2024-04-18 1:32PM EDT | 8.50 | 4.70 | 4.65 | 4.75 | +0.22 | +4.91% | 7 | 7 | 100.00% |
| NIO240426P00009000 | 2024-03-26 9:36AM EDT | 9.00 | 4.15 | 5.15 | 5.25 | 0.00 | - | 80 | 0 | 100.00% |
| NIO240426P00010500 | 2024-03-25 12:48PM EDT | 10.50 | 5.50 | 6.65 | 6.75 | 0.00 | - | 1 | 0 | 100.00% |
| NIO240426P00011000 | 2024-03-13 9:50AM EDT | 11.00 | 4.81 | 6.70 | 6.75 | 0.00 | - | - | 0 | 0.00% |
