La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 641,05 +103,09 (+0,40 %)
NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Prix d’exercice:5.00
Options d’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230331C00005000 | 2023-03-20 10:29AM EDT | 2023-03-31 | 3.80 | 4.00 | 4.15 | 0.00 | - | 2 | 22 | 193.75% |
| NIO230406C00005000 | 2023-03-20 11:15AM EDT | 2023-04-06 | 3.85 | 4.05 | 4.15 | 0.00 | - | 6 | 13 | 181.25% |
| NIO230414C00005000 | 2023-03-24 11:54AM EDT | 2023-04-14 | 4.00 | 4.05 | 4.15 | +0.30 | +8.11% | 2 | 5 | 140.63% |
| NIO230421C00005000 | 2023-03-23 3:09PM EDT | 2023-04-21 | 4.25 | 4.05 | 4.20 | 0.00 | - | 1 | 334 | 135.94% |
| NIO230428C00005000 | 2023-03-15 10:02AM EDT | 2023-04-28 | 3.20 | 4.05 | 4.20 | 0.00 | - | 15 | 16 | 121.09% |
| NIO230519C00005000 | 2023-03-24 2:28PM EDT | 2023-05-19 | 4.10 | 4.10 | 4.25 | -0.25 | -5.75% | 42 | 474 | 110.16% |
| NIO230616C00005000 | 2023-03-24 12:39PM EDT | 2023-06-16 | 4.13 | 4.20 | 4.35 | -0.37 | -8.22% | 101 | 562 | 107.42% |
| NIO230818C00005000 | 2023-03-24 11:28AM EDT | 2023-08-18 | 4.25 | 4.40 | 4.50 | -0.40 | -8.60% | 6 | 573 | 99.61% |
| NIO231117C00005000 | 2023-03-23 11:50AM EDT | 2023-11-17 | 4.90 | 4.55 | 4.70 | 0.00 | - | 1 | 3 | 90.82% |
| NIO240119C00005000 | 2023-03-24 3:38PM EDT | 2024-01-19 | 4.81 | 4.75 | 4.85 | -0.09 | -1.84% | 24 | 4,720 | 91.02% |
| NIO250117C00005000 | 2023-03-24 3:28PM EDT | 2025-01-17 | 5.50 | 5.30 | 5.65 | -0.15 | -2.65% | 76 | 1,938 | 86.57% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230331P00005000 | 2023-03-20 12:34PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 228.13% |
| NIO230406P00005000 | 2023-03-13 3:28PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 162.50% |
| NIO230414P00005000 | 2023-03-20 2:53PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 113 | 115 | 125.00% |
| NIO230421P00005000 | 2023-03-24 10:24AM EDT | 2023-04-21 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 3 | 3,418 | 120.31% |
| NIO230428P00005000 | 2023-03-24 11:51AM EDT | 2023-04-28 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 86 | 108 | 113.28% |
| NIO230519P00005000 | 2023-03-23 3:57PM EDT | 2023-05-19 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 1 | 9,987 | 103.13% |
| NIO230616P00005000 | 2023-03-24 12:03PM EDT | 2023-06-16 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 1 | 7,429 | 98.44% |
| NIO230818P00005000 | 2023-03-24 9:45AM EDT | 2023-08-18 | 0.28 | 0.26 | 0.28 | +0.04 | +16.67% | 5 | 5,110 | 88.48% |
| NIO231117P00005000 | 2023-03-24 3:01PM EDT | 2023-11-17 | 0.41 | 0.41 | 0.45 | -0.02 | -4.65% | 14 | 60 | 81.93% |
| NIO240119P00005000 | 2023-03-24 2:16PM EDT | 2024-01-19 | 0.54 | 0.53 | 0.57 | +0.01 | +1.89% | 543 | 35,000 | 80.37% |
| NIO250117P00005000 | 2023-03-24 12:40PM EDT | 2025-01-17 | 1.04 | 0.95 | 1.07 | +0.03 | +2.97% | 23 | 13,943 | 71.88% |
© 2023 Yahoo. Tous droits réservés.
