La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 638,62 -229,88 (-1,05 %)
NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EST
Échanges après Bourse :
Options d’achatpour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230210C00004000 | 2023-01-27 1:47PM EST | 4.00 | 8.95 | 7.10 | 7.30 | 0.00 | - | 2 | 2 | 318.75% |
| NIO230210C00005000 | 2023-01-31 9:50AM EST | 5.00 | 7.15 | 6.05 | 6.35 | 0.00 | - | 7 | 18 | 256.25% |
| NIO230210C00005500 | 2023-01-24 12:00PM EST | 5.50 | 6.35 | 5.60 | 5.80 | 0.00 | - | - | 2 | 225.00% |
| NIO230210C00006000 | 2023-02-01 3:22PM EST | 6.00 | 6.15 | 5.10 | 5.30 | 0.00 | - | 4 | 18 | 200.00% |
| NIO230210C00006500 | 2023-02-03 10:23AM EST | 6.50 | 5.20 | 4.55 | 4.80 | -0.25 | -4.59% | 2 | 63 | 275.00% |
| NIO230210C00007000 | 2023-02-03 1:48PM EST | 7.00 | 4.30 | 4.05 | 4.30 | -0.65 | -13.13% | 2 | 17 | 243.75% |
| NIO230210C00007500 | 2023-02-03 2:58PM EST | 7.50 | 3.70 | 3.65 | 3.80 | -0.45 | -10.84% | 62 | 6 | 165.63% |
| NIO230210C00008000 | 2023-02-03 1:52PM EST | 8.00 | 3.35 | 3.05 | 3.35 | -0.60 | -15.19% | 8 | 21 | 115.63% |
| NIO230210C00008500 | 2023-02-03 9:33AM EST | 8.50 | 3.08 | 2.62 | 2.80 | -0.27 | -8.06% | 3 | 10 | 109.38% |
| NIO230210C00009000 | 2023-02-03 2:58PM EST | 9.00 | 2.23 | 2.12 | 2.29 | -0.87 | -28.06% | 18 | 139 | 84.38% |
| NIO230210C00009500 | 2023-02-03 3:31PM EST | 9.50 | 1.75 | 1.63 | 1.83 | -0.98 | -35.90% | 28 | 155 | 82.81% |
| NIO230210C00010000 | 2023-02-03 3:45PM EST | 10.00 | 1.30 | 1.26 | 1.35 | -0.74 | -36.27% | 292 | 479 | 85.55% |
| NIO230210C00010500 | 2023-02-03 3:45PM EST | 10.50 | 0.88 | 0.85 | 0.90 | -0.67 | -43.23% | 350 | 263 | 75.00% |
| NIO230210C00011000 | 2023-02-03 3:59PM EST | 11.00 | 0.55 | 0.53 | 0.55 | -0.59 | -51.75% | 1,501 | 1,327 | 71.48% |
| NIO230210C00011500 | 2023-02-03 3:59PM EST | 11.50 | 0.32 | 0.31 | 0.32 | -0.50 | -60.98% | 5,297 | 1,388 | 72.27% |
| NIO230210C00012000 | 2023-02-03 3:59PM EST | 12.00 | 0.19 | 0.18 | 0.19 | -0.34 | -64.15% | 10,876 | 5,595 | 76.17% |
| NIO230210C00012500 | 2023-02-03 3:59PM EST | 12.50 | 0.11 | 0.10 | 0.11 | -0.23 | -67.65% | 5,334 | 6,262 | 78.91% |
| NIO230210C00013000 | 2023-02-03 3:59PM EST | 13.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 4,095 | 8,244 | 83.59% |
| NIO230210C00013500 | 2023-02-03 3:53PM EST | 13.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 3,078 | 3,879 | 90.63% |
| NIO230210C00014000 | 2023-02-03 3:58PM EST | 14.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 4,376 | 5,308 | 98.44% |
| NIO230210C00014500 | 2023-02-03 3:55PM EST | 14.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 569 | 6,236 | 103.13% |
| NIO230210C00015000 | 2023-02-03 2:59PM EST | 15.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 139 | 3,775 | 114.06% |
| NIO230210C00015500 | 2023-02-02 2:12PM EST | 15.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 4,399 | 114.06% |
| NIO230210C00016000 | 2023-02-03 2:45PM EST | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 78 | 1,542 | 123.44% |
| NIO230210C00016500 | 2023-02-02 1:19PM EST | 16.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 429 | 131.25% |
| NIO230210C00017000 | 2023-02-02 2:33PM EST | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 1,578 | 140.63% |
| NIO230210C00017500 | 2023-02-03 2:31PM EST | 17.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 101 | 223 | 148.44% |
| NIO230210C00018000 | 2023-01-31 11:32AM EST | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 242 | 156.25% |
| NIO230210C00019000 | 2023-01-30 1:49PM EST | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 127 | 442 | 171.88% |
| NIO230210C00020000 | 2023-02-03 11:13AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 704 | 162.50% |
| NIO230210C00021000 | 2023-02-02 1:08PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 484 | 175.00% |
Options de ventepour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230210P00005000 | 2023-01-19 3:58PM EST | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 256.25% |
| NIO230210P00006000 | 2023-02-01 3:35PM EST | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 212.50% |
| NIO230210P00006500 | 2023-01-24 10:28AM EST | 6.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 27 | 187.50% |
| NIO230210P00007000 | 2023-02-02 11:48AM EST | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 482 | 156.25% |
| NIO230210P00007500 | 2023-02-02 11:33AM EST | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 1,251 | 134.38% |
| NIO230210P00008000 | 2023-02-03 3:04PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 106.25% |
| NIO230210P00008500 | 2023-02-03 1:38PM EST | 8.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 992 | 103.13% |
| NIO230210P00009000 | 2023-02-03 3:55PM EST | 9.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 160 | 361 | 96.88% |
| NIO230210P00009500 | 2023-02-03 3:56PM EST | 9.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 318 | 848 | 79.69% |
| NIO230210P00010000 | 2023-02-03 3:58PM EST | 10.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 660 | 1,105 | 74.22% |
| NIO230210P00010500 | 2023-02-03 3:59PM EST | 10.50 | 0.16 | 0.16 | 0.17 | +0.07 | +77.78% | 1,268 | 1,873 | 70.70% |
| NIO230210P00011000 | 2023-02-03 3:59PM EST | 11.00 | 0.32 | 0.33 | 0.34 | +0.15 | +88.24% | 3,814 | 2,608 | 69.14% |
| NIO230210P00011500 | 2023-02-03 3:59PM EST | 11.50 | 0.59 | 0.59 | 0.61 | +0.28 | +90.32% | 12,049 | 1,810 | 68.36% |
| NIO230210P00012000 | 2023-02-03 3:58PM EST | 12.00 | 0.96 | 0.96 | 0.99 | +0.42 | +77.78% | 1,454 | 2,983 | 71.88% |
| NIO230210P00012500 | 2023-02-03 3:59PM EST | 12.50 | 1.39 | 1.33 | 1.44 | +0.56 | +67.47% | 418 | 1,083 | 70.70% |
| NIO230210P00013000 | 2023-02-03 3:30PM EST | 13.00 | 1.84 | 1.82 | 1.90 | +0.64 | +53.33% | 76 | 548 | 78.13% |
| NIO230210P00013500 | 2023-02-03 3:14PM EST | 13.50 | 2.30 | 2.25 | 2.39 | +0.65 | +39.39% | 33 | 73 | 68.75% |
| NIO230210P00014000 | 2023-02-03 2:46PM EST | 14.00 | 2.76 | 2.75 | 2.91 | +0.71 | +34.63% | 6 | 177 | 87.50% |
| NIO230210P00014500 | 2023-01-31 9:34AM EST | 14.50 | 2.37 | 3.20 | 3.40 | 0.00 | - | 1 | 7 | 135.16% |
| NIO230210P00015000 | 2023-02-03 9:37AM EST | 15.00 | 2.35 | 3.75 | 3.85 | -0.63 | -21.14% | 2 | 19 | 124.22% |
| NIO230210P00015500 | 2023-01-30 10:01AM EST | 15.50 | 3.25 | 4.20 | 4.35 | 0.00 | - | 1 | 5 | 134.38% |
| NIO230210P00016000 | 2023-02-01 1:54PM EST | 16.00 | 4.34 | 4.70 | 4.85 | 0.00 | - | 1 | 2 | 145.31% |
| NIO230210P00016500 | 2023-01-31 2:19PM EST | 16.50 | 4.37 | 5.20 | 5.40 | 0.00 | - | 1 | 32 | 181.25% |
| NIO230210P00017000 | 2023-01-24 10:53AM EST | 17.00 | 5.11 | 5.70 | 5.90 | 0.00 | - | 2 | 2 | 192.19% |
| NIO230210P00018000 | 2023-01-27 3:39PM EST | 18.00 | 5.20 | 6.65 | 6.95 | 0.00 | - | 6 | 2 | 232.81% |
| NIO230210P00020000 | 2023-02-02 12:08PM EST | 20.00 | 7.88 | 8.70 | 8.90 | 0.00 | - | 50 | 56 | 245.31% |
© 2023 Yahoo. Tous droits réservés.
