La bourse est fermée

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
11,19-0,77 (-6,44 %)
À la clôture : 04:02PM EST
11,25 +0,06 (+0,54 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO230210C000040002023-01-27 1:47PM EST4.008.957.107.300.00-22318.75%
NIO230210C000050002023-01-31 9:50AM EST5.007.156.056.350.00-718256.25%
NIO230210C000055002023-01-24 12:00PM EST5.506.355.605.800.00--2225.00%
NIO230210C000060002023-02-01 3:22PM EST6.006.155.105.300.00-418200.00%
NIO230210C000065002023-02-03 10:23AM EST6.505.204.554.80-0.25-4.59%263275.00%
NIO230210C000070002023-02-03 1:48PM EST7.004.304.054.30-0.65-13.13%217243.75%
NIO230210C000075002023-02-03 2:58PM EST7.503.703.653.80-0.45-10.84%626165.63%
NIO230210C000080002023-02-03 1:52PM EST8.003.353.053.35-0.60-15.19%821115.63%
NIO230210C000085002023-02-03 9:33AM EST8.503.082.622.80-0.27-8.06%310109.38%
NIO230210C000090002023-02-03 2:58PM EST9.002.232.122.29-0.87-28.06%1813984.38%
NIO230210C000095002023-02-03 3:31PM EST9.501.751.631.83-0.98-35.90%2815582.81%
NIO230210C000100002023-02-03 3:45PM EST10.001.301.261.35-0.74-36.27%29247985.55%
NIO230210C000105002023-02-03 3:45PM EST10.500.880.850.90-0.67-43.23%35026375.00%
NIO230210C000110002023-02-03 3:59PM EST11.000.550.530.55-0.59-51.75%1,5011,32771.48%
NIO230210C000115002023-02-03 3:59PM EST11.500.320.310.32-0.50-60.98%5,2971,38872.27%
NIO230210C000120002023-02-03 3:59PM EST12.000.190.180.19-0.34-64.15%10,8765,59576.17%
NIO230210C000125002023-02-03 3:59PM EST12.500.110.100.11-0.23-67.65%5,3346,26278.91%
NIO230210C000130002023-02-03 3:59PM EST13.000.070.060.07-0.13-65.00%4,0958,24483.59%
NIO230210C000135002023-02-03 3:53PM EST13.500.050.040.05-0.07-58.33%3,0783,87990.63%
NIO230210C000140002023-02-03 3:58PM EST14.000.040.030.04-0.05-55.56%4,3765,30898.44%
NIO230210C000145002023-02-03 3:55PM EST14.500.030.020.03-0.02-40.00%5696,236103.13%
NIO230210C000150002023-02-03 2:59PM EST15.000.020.020.03-0.02-50.00%1393,775114.06%
NIO230210C000155002023-02-02 2:12PM EST15.500.030.010.020.00-14,399114.06%
NIO230210C000160002023-02-03 2:45PM EST16.000.020.010.020.00-781,542123.44%
NIO230210C000165002023-02-02 1:19PM EST16.500.020.000.030.00-10429131.25%
NIO230210C000170002023-02-02 2:33PM EST17.000.010.000.030.00-421,578140.63%
NIO230210C000175002023-02-03 2:31PM EST17.500.030.000.03+0.02+200.00%101223148.44%
NIO230210C000180002023-01-31 11:32AM EST18.000.010.000.030.00-23242156.25%
NIO230210C000190002023-01-30 1:49PM EST19.000.020.000.030.00-127442171.88%
NIO230210C000200002023-02-03 11:13AM EST20.000.010.000.010.00-1704162.50%
NIO230210C000210002023-02-02 1:08PM EST21.000.010.000.010.00-20484175.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO230210P000050002023-01-19 3:58PM EST5.000.020.000.020.00-3033256.25%
NIO230210P000060002023-02-01 3:35PM EST6.000.020.000.030.00-121212.50%
NIO230210P000065002023-01-24 10:28AM EST6.500.010.010.020.00-127187.50%
NIO230210P000070002023-02-02 11:48AM EST7.000.020.000.020.00-60482156.25%
NIO230210P000075002023-02-02 11:33AM EST7.500.020.000.020.00-601,251134.38%
NIO230210P000080002023-02-03 3:04PM EST8.000.010.000.010.00-1369106.25%
NIO230210P000085002023-02-03 1:38PM EST8.500.010.010.02-0.01-50.00%21992103.13%
NIO230210P000090002023-02-03 3:55PM EST9.000.030.020.04+0.01+50.00%16036196.88%
NIO230210P000095002023-02-03 3:56PM EST9.500.040.030.040.00-31884879.69%
NIO230210P000100002023-02-03 3:58PM EST10.000.070.070.08+0.02+40.00%6601,10574.22%
NIO230210P000105002023-02-03 3:59PM EST10.500.160.160.17+0.07+77.78%1,2681,87370.70%
NIO230210P000110002023-02-03 3:59PM EST11.000.320.330.34+0.15+88.24%3,8142,60869.14%
NIO230210P000115002023-02-03 3:59PM EST11.500.590.590.61+0.28+90.32%12,0491,81068.36%
NIO230210P000120002023-02-03 3:58PM EST12.000.960.960.99+0.42+77.78%1,4542,98371.88%
NIO230210P000125002023-02-03 3:59PM EST12.501.391.331.44+0.56+67.47%4181,08370.70%
NIO230210P000130002023-02-03 3:30PM EST13.001.841.821.90+0.64+53.33%7654878.13%
NIO230210P000135002023-02-03 3:14PM EST13.502.302.252.39+0.65+39.39%337368.75%
NIO230210P000140002023-02-03 2:46PM EST14.002.762.752.91+0.71+34.63%617787.50%
NIO230210P000145002023-01-31 9:34AM EST14.502.373.203.400.00-17135.16%
NIO230210P000150002023-02-03 9:37AM EST15.002.353.753.85-0.63-21.14%219124.22%
NIO230210P000155002023-01-30 10:01AM EST15.503.254.204.350.00-15134.38%
NIO230210P000160002023-02-01 1:54PM EST16.004.344.704.850.00-12145.31%
NIO230210P000165002023-01-31 2:19PM EST16.504.375.205.400.00-132181.25%
NIO230210P000170002023-01-24 10:53AM EST17.005.115.705.900.00-22192.19%
NIO230210P000180002023-01-27 3:39PM EST18.005.206.656.950.00-62232.81%
NIO230210P000200002023-02-02 12:08PM EST20.007.888.708.900.00-5056245.31%