La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 397,44 +4 443,68 (+8,09 %)
NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:5.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00005000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.64 | 0.61 | 0.63 | -0.01 | -1.54% | 2,487 | 8,205 | 79.69% |
| NIO240517C00005000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.68 | 0.65 | 0.71 | -0.06 | -8.11% | 2,467 | 27,096 | 76.56% |
| NIO240524C00005000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.70 | 0.73 | 0.77 | -0.08 | -10.26% | 414 | 3,374 | 79.69% |
| NIO240531C00005000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 0.77 | 0.78 | 0.82 | -0.02 | -2.53% | 533 | 3,894 | 78.91% |
| NIO240607C00005000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 0.85 | 0.83 | 0.93 | -0.05 | -5.56% | 50 | 1,822 | 84.38% |
| NIO240621C00005000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.94 | 0.92 | 0.96 | -0.05 | -5.05% | 901 | 16,982 | 79.69% |
| NIO240719C00005000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 1.08 | 1.06 | 1.09 | -0.02 | -1.82% | 634 | 12,963 | 78.52% |
| NIO240816C00005000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 1.22 | 1.18 | 1.22 | 0.00 | - | 179 | 3,860 | 79.00% |
| NIO240920C00005000 | 2024-05-03 12:47PM EDT | 2024-09-20 | 1.31 | 1.34 | 1.38 | -0.08 | -5.76% | 123 | 5,889 | 81.45% |
| NIO241115C00005000 | 2024-05-03 3:25PM EDT | 2024-11-15 | 1.54 | 1.53 | 1.90 | -0.08 | -4.94% | 74 | 1,641 | 93.26% |
| NIO241220C00005000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 1.65 | 1.53 | 1.69 | -0.01 | -0.60% | 59 | 3,328 | 79.20% |
| NIO250117C00005000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 1.71 | 1.70 | 1.76 | +0.01 | +0.59% | 815 | 18,038 | 82.03% |
| NIO250417C00005000 | 2024-05-03 3:54PM EDT | 2025-04-17 | 2.00 | 1.94 | 1.98 | +0.01 | +0.50% | 187 | 24,674 | 82.81% |
| NIO250620C00005000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 2.10 | 1.80 | 2.95 | -0.10 | -4.55% | 320 | 5,714 | 96.88% |
| NIO250919C00005000 | 2024-05-03 9:44AM EDT | 2025-09-19 | 2.60 | 2.26 | 2.37 | +0.39 | +17.65% | 3 | 250 | 84.86% |
| NIO260116C00005000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 2.51 | 2.51 | 2.59 | -0.04 | -1.57% | 329 | 33,409 | 86.23% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00005000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 5,969 | 4,130 | 87.50% |
| NIO240517P00005000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 1,081 | 24,574 | 81.25% |
| NIO240524P00005000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 803 | 1,564 | 78.52% |
| NIO240531P00005000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 0.23 | 0.21 | 0.23 | 0.00 | - | 311 | 2,554 | 76.95% |
| NIO240607P00005000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 0.30 | 0.08 | 0.30 | -0.01 | -3.23% | 269 | 285 | 63.67% |
| NIO240621P00005000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | -0.02 | -5.41% | 892 | 55,774 | 77.73% |
| NIO240719P00005000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.48 | +0.01 | +2.13% | 167 | 3,127 | 74.80% |
| NIO240816P00005000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 0.57 | 0.57 | 0.58 | +0.01 | +1.79% | 27 | 10,132 | 73.83% |
| NIO240920P00005000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 0.72 | 0.70 | 0.72 | -0.02 | -2.70% | 105 | 38,656 | 74.90% |
| NIO241115P00005000 | 2024-05-03 3:06PM EDT | 2024-11-15 | 0.87 | 0.86 | 0.89 | +0.13 | +17.57% | 18 | 1,903 | 74.61% |
| NIO241220P00005000 | 2024-05-03 11:40AM EDT | 2024-12-20 | 1.00 | 0.96 | 0.98 | +0.02 | +2.04% | 118 | 23,764 | 74.80% |
| NIO250117P00005000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 1.02 | 1.01 | 1.04 | -0.02 | -1.92% | 143 | 67,591 | 73.93% |
| NIO250417P00005000 | 2024-05-03 10:06AM EDT | 2025-04-17 | 1.23 | 1.19 | 1.25 | -0.01 | -0.81% | 2 | 137 | 73.83% |
| NIO250620P00005000 | 2024-05-02 2:50PM EDT | 2025-06-20 | 1.35 | 1.31 | 1.37 | +0.03 | +2.27% | 10 | 176 | 73.63% |
| NIO250919P00005000 | 2024-05-02 3:25PM EDT | 2025-09-19 | 1.47 | 1.10 | 1.54 | 0.00 | - | 164 | 191 | 65.82% |
| NIO260116P00005000 | 2024-05-03 3:09PM EDT | 2026-01-16 | 1.66 | 1.64 | 1.69 | +0.01 | +0.61% | 15 | 53,964 | 73.05% |
