La bourse est fermée

NIO Inc. (NIO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
7,15-0,12 (-1,65 %)
À la clôture : 04:00PM EST
7,21 +0,06 (+0,84 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO231208C000025002023-12-01 11:18AM EST2.504.644.604.70-0.09-1.90%12150.00%
NIO231208C000035002023-12-01 3:08PM EST3.503.653.603.70-0.25-6.41%2250.00%
NIO231208C000040002023-12-01 1:39PM EST4.003.153.103.25-0.20-5.97%27234.38%
NIO231208C000045002023-12-01 3:59PM EST4.502.662.632.74-0.02-0.75%16158206.25%
NIO231208C000050002023-12-01 9:57AM EST5.002.102.112.27-0.11-4.98%232170.31%
NIO231208C000055002023-12-01 11:20AM EST5.501.651.591.80-0.05-2.94%547137.50%
NIO231208C000060002023-12-01 3:09PM EST6.001.251.201.27-0.03-2.34%155404121.88%
NIO231208C000065002023-12-01 3:51PM EST6.500.800.780.82-0.04-4.76%626415103.91%
NIO231208C000070002023-12-01 3:59PM EST7.000.480.460.48-0.06-11.11%4,3743,87599.80%
NIO231208C000075002023-12-01 3:59PM EST7.500.260.250.26-0.04-13.33%10,0476,565100.39%
NIO231208C000080002023-12-01 3:58PM EST8.000.140.130.14-0.01-6.67%5,78011,384103.91%
NIO231208C000085002023-12-01 3:57PM EST8.500.080.070.08-0.01-11.11%1,1215,747109.38%
NIO231208C000090002023-12-01 3:54PM EST9.000.050.040.05+0.01+25.00%2,2983,262117.19%
NIO231208C000095002023-12-01 1:21PM EST9.500.030.020.030.00-2372,729120.31%
NIO231208C000100002023-12-01 3:23PM EST10.000.020.010.030.00-4622,139131.25%
NIO231208C000105002023-11-29 3:16PM EST10.500.010.010.020.00-2021,145140.63%
NIO231208C000110002023-12-01 2:43PM EST11.000.010.010.020.00-1965153.13%
NIO231208C000115002023-12-01 10:03AM EST11.500.010.000.020.00-51,228156.25%
NIO231208C000120002023-11-29 10:00AM EST12.000.010.000.020.00-100453168.75%
NIO231208C000125002023-11-29 9:57AM EST12.500.010.000.020.00-1151181.25%
NIO231208C000130002023-11-03 12:32PM EST13.000.030.000.040.00-75209.38%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO231208P000040002023-11-27 11:44AM EST4.000.020.000.050.00-1178234.38%
NIO231208P000045002023-11-28 10:30AM EST4.500.010.000.020.00-42162.50%
NIO231208P000050002023-11-30 2:23PM EST5.000.020.000.020.00-10695131.25%
NIO231208P000055002023-12-01 3:59PM EST5.500.020.020.03-0.01-33.33%91186118.75%
NIO231208P000060002023-12-01 3:55PM EST6.000.050.050.060.00-2,5811,315106.25%
NIO231208P000065002023-12-01 3:59PM EST6.500.120.120.13+0.01+9.09%1,8953,61496.09%
NIO231208P000070002023-12-01 3:59PM EST7.000.300.270.32+0.04+15.38%9,3768,01693.36%
NIO231208P000075002023-12-01 3:59PM EST7.500.590.580.60+0.07+13.46%1,0182,92596.48%
NIO231208P000080002023-12-01 3:53PM EST8.000.940.930.99+0.04+4.44%1482,16195.31%
NIO231208P000085002023-12-01 12:15PM EST8.501.391.331.46+0.08+6.11%10724295.31%
NIO231208P000090002023-12-01 2:05PM EST9.001.871.831.90+0.09+5.06%7920593.75%
NIO231208P000095002023-12-01 3:21PM EST9.502.312.272.390.00-525132.81%
NIO231208P000100002023-12-01 10:27AM EST10.002.962.782.94+0.15+5.34%136118.75%
NIO231208P000105002023-11-29 11:27AM EST10.503.303.303.400.00-222650.00%
NIO231208P000110002023-11-03 2:26PM EST11.002.813.803.900.00-3050.00%
NIO231208P000115002023-10-26 8:38AM EST11.503.904.054.150.00--00.00%
NIO231208P000125002023-11-14 9:47AM EST12.504.955.305.400.00-20100.00%
NIO231208P000140002023-11-02 8:50AM EST14.006.196.806.950.00--0237.50%