Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NIO240419C00003000 | 2024-04-17 2:31PM EDT | 2024-04-19 | 0.93 | 0.91 | 0.97 | +0.10 | +12.05% | 27 | 897 | 200.00% |
NIO240426C00003000 | 2024-04-17 2:03PM EDT | 2024-04-26 | 0.98 | 0.95 | 0.99 | +0.07 | +7.69% | 28 | 178 | 140.63% |
NIO240503C00003000 | 2024-04-17 9:40AM EDT | 2024-05-03 | 0.97 | 0.94 | 1.00 | +0.09 | +10.23% | 1 | 198 | 107.81% |
NIO240510C00003000 | 2024-04-16 2:42PM EDT | 2024-05-10 | 0.93 | 0.99 | 1.04 | 0.00 | - | 1 | 6 | 113.28% |
NIO240517C00003000 | 2024-04-17 12:00PM EDT | 2024-05-17 | 0.97 | 0.99 | 1.04 | 0.00 | - | 45 | 1,402 | 99.22% |
NIO240531C00003000 | 2024-04-16 1:53PM EDT | 2024-05-31 | 1.02 | 1.06 | 1.22 | +0.03 | +3.03% | 10 | 136 | 117.97% |
NIO240719C00003000 | 2024-04-17 2:42PM EDT | 2024-07-19 | 1.22 | 1.22 | 1.25 | +0.08 | +7.02% | 323 | 4,744 | 98.44% |
NIO240816C00003000 | 2024-04-17 2:35PM EDT | 2024-08-16 | 1.30 | 1.28 | 1.31 | +0.06 | +4.84% | 72 | 540 | 95.31% |
NIO240920C00003000 | 2024-04-17 12:59PM EDT | 2024-09-20 | 1.39 | 1.37 | 1.43 | +0.07 | +5.30% | 18 | 553 | 97.66% |
NIO241115C00003000 | 2024-04-17 11:26AM EDT | 2024-11-15 | 1.48 | 1.51 | 1.72 | +0.02 | +1.37% | 1 | 91 | 107.23% |
NIO241220C00003000 | 2024-04-17 12:49PM EDT | 2024-12-20 | 1.56 | 1.57 | 1.67 | +0.03 | +1.96% | 271 | 649 | 99.90% |
NIO250417C00003000 | 2024-04-16 10:31AM EDT | 2025-04-17 | 1.65 | 1.70 | 1.82 | 0.00 | - | 15 | 120 | 94.14% |
NIO250620C00003000 | 2024-04-16 3:16PM EDT | 2025-06-20 | 1.79 | 1.82 | 1.91 | +0.04 | +2.29% | 2 | 247 | 95.12% |
NIO250919C00003000 | 2024-04-17 9:30AM EDT | 2025-09-19 | 1.94 | 1.49 | 2.49 | +0.03 | +1.57% | 1 | 34 | 95.51% |
NIO260116C00003000 | 2024-04-17 2:45PM EDT | 2026-01-16 | 2.17 | 2.14 | 2.17 | +0.21 | +10.71% | 107 | 3,957 | 97.36% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
NIO240419P00003000 | 2024-04-16 2:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 548 | 150.00% |
NIO240426P00003000 | 2024-04-17 11:48AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 626 | 357 | 109.38% |
NIO240503P00003000 | 2024-04-17 12:22PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 369 | 101.56% |
NIO240510P00003000 | 2024-04-17 1:49PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 6 | 791 | 93.75% |
NIO240517P00003000 | 2024-04-17 1:49PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 131 | 5,141 | 87.50% |
NIO240524P00003000 | 2024-04-17 2:43PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.09 | -0.04 | -26.67% | 2 | 212 | 84.38% |
NIO240531P00003000 | 2024-04-16 3:52PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.12 | 0.00 | - | 42 | 213 | 87.50% |
NIO240719P00003000 | 2024-04-17 2:30PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 1,129 | 8,298 | 87.89% |
NIO240816P00003000 | 2024-04-17 12:28PM EDT | 2024-08-16 | 0.32 | 0.30 | 0.33 | -0.02 | -5.88% | 1,224 | 2,250 | 86.33% |
NIO240920P00003000 | 2024-04-16 3:03PM EDT | 2024-09-20 | 0.40 | 0.37 | 0.40 | -0.01 | -2.44% | 4 | 15,827 | 85.35% |
NIO241115P00003000 | 2024-04-17 10:49AM EDT | 2024-11-15 | 0.50 | 0.49 | 0.51 | 0.00 | - | 11 | 15,255 | 85.94% |
NIO241220P00003000 | 2024-04-17 2:20PM EDT | 2024-12-20 | 0.56 | 0.53 | 0.58 | -0.02 | -3.45% | 40 | 40,270 | 85.16% |
NIO250417P00003000 | 2024-04-16 9:51AM EDT | 2025-04-17 | 0.75 | 0.71 | 0.75 | 0.00 | - | 2 | 257 | 84.77% |
NIO250620P00003000 | 2024-04-16 11:15AM EDT | 2025-06-20 | 0.80 | 0.79 | 0.82 | 0.00 | - | 73 | 107 | 84.08% |
NIO250919P00003000 | 2024-04-17 11:25AM EDT | 2025-09-19 | 0.92 | 0.89 | 0.92 | +0.03 | +3.37% | 10 | 4,780 | 83.50% |
NIO260116P00003000 | 2024-04-17 1:39PM EDT | 2026-01-16 | 1.02 | 1.00 | 1.04 | -0.03 | -2.86% | 112 | 45,423 | 82.81% |