La bourse ferme dans 1 h 44 min
CAC 40
8 020,62 -2,64 (-0,03 %) Euro Stoxx 50
4 919,45 -17,12 (-0,35 %) Dow Jones
37 957,04 +181,66 (+0,48 %) EUR/USD
1,0675 +0,0028 (+0,27 %) Gold future
2 398,60 +0,60 (+0,03 %) Bitcoin EUR
60 857,36 +2 352,80 (+4,02 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:46AM EDT. Marché ouvert.
Prix d’exercice:4.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419C00004000 | 2024-04-19 9:31AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 81 | 20,838 | 25.00% |
| NIO240426C00004000 | 2024-04-19 9:31AM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | -0.05 | -29.41% | 31 | 8,402 | 6.25% |
| NIO240503C00004000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,972 | 6,098 | 6.25% |
| NIO240510C00004000 | 2024-04-18 3:29PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,341 | 1,959 | 6.25% |
| NIO240517C00004000 | 2024-04-18 3:39PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,390 | 27,332 | 6.25% |
| NIO240524C00004000 | 2024-04-18 3:57PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 55 | 386 | 3.13% |
| NIO240531C00004000 | 2024-04-18 3:21PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 263 | 468 | 3.13% |
| NIO240621C00004000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,671 | 5,589 | 3.13% |
| NIO240719C00004000 | 2024-04-19 9:31AM EDT | 2024-07-19 | 0.65 | 0.56 | 1.15 | -0.03 | -4.41% | 10 | 2,580 | 117.97% |
| NIO240816C00004000 | 2024-04-18 11:57AM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 2,420 | 1.56% |
| NIO240920C00004000 | 2024-04-18 3:01PM EDT | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 33 | 1,778 | 1.56% |
| NIO241115C00004000 | 2024-04-18 3:48PM EDT | 2024-11-15 | 1.04 | 0.00 | 0.00 | 0.00 | - | 56 | 217 | 1.56% |
| NIO241220C00004000 | 2024-04-18 1:43PM EDT | 2024-12-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 121 | 694 | 1.56% |
| NIO250117C00004000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 1.11 | 1.00 | 1.18 | -0.10 | -8.26% | 6 | 6,479 | 86.62% |
| NIO250417C00004000 | 2024-04-18 2:39PM EDT | 2025-04-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 1.56% |
| NIO250620C00004000 | 2024-04-18 10:17AM EDT | 2025-06-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 1.56% |
| NIO250919C00004000 | 2024-04-18 12:51PM EDT | 2025-09-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.78% |
| NIO260116C00004000 | 2024-04-19 9:31AM EDT | 2026-01-16 | 1.74 | 0.00 | 1.85 | -0.07 | -3.87% | 22 | 3,008 | 98.63% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419P00004000 | 2024-04-19 9:31AM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | +0.07 | +116.67% | 2 | 16,035 | 0.00% |
| NIO240426P00004000 | 2024-04-19 9:31AM EDT | 2024-04-26 | 0.24 | 0.21 | 0.27 | +0.08 | +100.00% | 23 | 6,702 | 73.44% |
| NIO240503P00004000 | 2024-04-19 9:31AM EDT | 2024-05-03 | 0.28 | 0.00 | 0.00 | +0.04 | +15.38% | 4 | 1,819 | 0.00% |
| NIO240510P00004000 | 2024-04-18 12:11PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 719 | 0.00% |
| NIO240517P00004000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 195 | 25,311 | 0.00% |
| NIO240524P00004000 | 2024-04-18 12:46PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 206 | 915 | 0.00% |
| NIO240531P00004000 | 2024-04-18 11:29AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 76 | 330 | 0.00% |
| NIO240621P00004000 | 2024-04-18 3:07PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 702 | 18,833 | 0.00% |
| NIO240719P00004000 | 2024-04-18 2:57PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 656 | 8,626 | 0.00% |
| NIO240816P00004000 | 2024-04-18 2:32PM EDT | 2024-08-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 13 | 45,546 | 0.00% |
| NIO240920P00004000 | 2024-04-18 11:46AM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 164 | 12,948 | 0.00% |
| NIO241115P00004000 | 2024-04-18 3:36PM EDT | 2024-11-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 14,105 | 0.00% |
| NIO241220P00004000 | 2024-04-18 3:56PM EDT | 2024-12-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 232 | 4,531 | 0.00% |
| NIO250117P00004000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 57 | 14,830 | 0.00% |
| NIO250417P00004000 | 2024-04-18 11:14AM EDT | 2025-04-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,621 | 11,811 | 0.00% |
| NIO250620P00004000 | 2024-04-18 3:50PM EDT | 2025-06-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 24 | 24,501 | 0.00% |
| NIO250919P00004000 | 2024-04-16 2:52PM EDT | 2025-09-19 | 1.48 | 0.00 | 0.00 | 0.00 | - | 50 | 6,395 | 0.00% |
| NIO260116P00004000 | 2024-04-18 12:46PM EDT | 2026-01-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 119 | 12,461 | 0.00% |
