Marchés français ouverture 7 h 50 min

NIO Inc. (NIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
3,8000-0,2000 (-5,00 %)
À la clôture : 04:00PM EDT
3,7900 -0,01 (-0,26 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:5.00
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240426C000050002024-04-19 3:59PM EDT2024-04-260.010.010.020.00-3449,855131.25%
NIO240503C000050002024-04-19 3:42PM EDT2024-05-030.030.020.03-0.01-25.00%2617,32198.44%
NIO240510C000050002024-04-19 3:58PM EDT2024-05-100.040.030.04-0.01-20.00%651,23685.94%
NIO240517C000050002024-04-19 3:59PM EDT2024-05-170.070.060.07-0.03-30.00%88936,32888.28%
NIO240524C000050002024-04-19 3:52PM EDT2024-05-240.080.080.09-0.04-33.33%3141,19385.16%
NIO240531C000050002024-04-19 3:00PM EDT2024-05-310.110.100.11-0.03-21.43%282,02683.59%
NIO240621C000050002024-04-19 3:48PM EDT2024-06-210.200.190.20-0.07-25.93%63613,21186.33%
NIO240719C000050002024-04-19 3:58PM EDT2024-07-190.280.270.28-0.07-20.00%19110,04883.98%
NIO240816C000050002024-04-19 3:05PM EDT2024-08-160.360.350.38-0.09-20.00%1783,39884.57%
NIO240920C000050002024-04-19 3:38PM EDT2024-09-200.460.450.47-0.09-16.36%3796,12684.38%
NIO241115C000050002024-04-19 3:58PM EDT2024-11-150.630.600.63-0.08-11.27%361,62085.84%
NIO241220C000050002024-04-19 3:44PM EDT2024-12-200.700.620.72-0.09-11.39%403,48183.89%
NIO250117C000050002024-04-19 3:46PM EDT2025-01-170.770.750.78-0.09-10.47%58419,02586.72%
NIO250417C000050002024-04-19 3:43PM EDT2025-04-170.930.930.96-0.15-13.89%13,08410,53487.11%
NIO250620C000050002024-04-19 3:08PM EDT2025-06-201.061.041.27-0.13-10.92%903,25193.36%
NIO250919C000050002024-04-19 10:14AM EDT2025-09-191.251.181.23-0.07-5.30%510187.60%
NIO260116C000050002024-04-19 3:57PM EDT2026-01-161.401.351.40-0.15-9.68%41832,66287.89%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NIO240426P000050002024-04-19 3:37PM EDT2024-04-261.211.071.41+0.19+18.63%234,346162.50%
NIO240503P000050002024-04-19 3:21PM EDT2024-05-031.201.201.27+0.18+17.65%13839106.25%
NIO240510P000050002024-04-19 2:16PM EDT2024-05-101.201.011.45+0.17+16.50%730082.81%
NIO240517P000050002024-04-19 3:56PM EDT2024-05-171.271.231.27+0.19+17.59%19323,01681.25%
NIO240524P000050002024-04-19 3:13PM EDT2024-05-241.270.891.41+0.17+15.45%9211120.70%
NIO240531P000050002024-04-19 3:37PM EDT2024-05-311.290.911.31+0.17+15.18%3235085.16%
NIO240621P000050002024-04-19 3:31PM EDT2024-06-211.371.351.39+0.16+13.22%40856,24181.64%
NIO240719P000050002024-04-19 3:31PM EDT2024-07-191.431.421.45+0.16+12.60%52,25578.13%
NIO240816P000050002024-04-19 3:34PM EDT2024-08-161.501.491.53+0.08+5.63%3029,72777.73%
NIO240920P000050002024-04-19 1:48PM EDT2024-09-201.561.571.61+0.14+9.86%138,09276.95%
NIO241115P000050002024-04-19 3:42PM EDT2024-11-151.711.691.73+0.17+11.04%21,93376.56%
NIO241220P000050002024-04-19 3:49PM EDT2024-12-201.771.761.79+0.06+3.51%30323,41876.17%
NIO250117P000050002024-04-19 3:56PM EDT2025-01-171.821.801.84+0.14+8.33%14471,00775.59%
NIO250417P000050002024-04-16 12:51PM EDT2025-04-171.921.851.960.00-1412371.29%
NIO250620P000050002024-04-19 12:21PM EDT2025-06-202.022.022.05-0.01-0.49%13273.63%
NIO250919P000050002024-04-17 11:35AM EDT2025-09-192.132.022.170.00-6015270.12%
NIO260116P000050002024-04-19 2:59PM EDT2026-01-162.282.252.31+0.08+3.64%10853,19072.56%