La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 935,73 +457,78 (+1,13 %)
NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:5.00
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO231215C00005000 | 2023-12-07 10:41AM EST | 2023-12-15 | 2.63 | 2.30 | 2.51 | 0.00 | - | 13 | 78 | 165.63% |
| NIO231222C00005000 | 2023-12-05 10:27AM EST | 2023-12-22 | 2.47 | 2.33 | 2.53 | -0.19 | -7.14% | 1 | 13 | 135.16% |
| NIO231229C00005000 | 2023-12-08 12:26PM EST | 2023-12-29 | 2.44 | 2.40 | 2.53 | -0.61 | -20.00% | 4 | 10 | 125.78% |
| NIO240105C00005000 | 2023-12-08 11:14AM EST | 2024-01-05 | 2.51 | 2.37 | 2.60 | -0.05 | -1.95% | 1 | 48 | 115.63% |
| NIO240112C00005000 | 2023-12-07 9:52AM EST | 2024-01-12 | 2.80 | 2.35 | 2.60 | 0.00 | - | 1 | 2 | 100.78% |
| NIO240119C00005000 | 2023-12-08 12:48PM EST | 2024-01-19 | 2.47 | 2.45 | 2.54 | -0.13 | -5.00% | 325 | 3,822 | 96.88% |
| NIO240126C00005000 | 2023-12-07 11:57AM EST | 2024-01-26 | 2.68 | 2.11 | 2.84 | 0.00 | - | - | - | 85.16% |
| NIO240216C00005000 | 2023-12-07 2:30PM EST | 2024-02-16 | 2.67 | 2.52 | 2.62 | 0.00 | - | 4 | 382 | 88.28% |
| NIO240517C00005000 | 2023-12-08 10:35AM EST | 2024-05-17 | 2.83 | 2.85 | 2.90 | -0.17 | -5.67% | 26 | 108 | 85.55% |
| NIO240621C00005000 | 2023-12-08 3:14PM EST | 2024-06-21 | 2.97 | 2.86 | 3.05 | -0.13 | -4.19% | 46 | 1,424 | 83.40% |
| NIO241220C00005000 | 2023-12-07 3:35PM EST | 2024-12-20 | 3.52 | 2.85 | 3.50 | 0.00 | - | 2 | 381 | 71.29% |
| NIO250117C00005000 | 2023-12-08 3:01PM EST | 2025-01-17 | 3.45 | 3.45 | 3.55 | -0.15 | -4.17% | 36 | 4,085 | 84.28% |
| NIO260116C00005000 | 2023-12-08 3:31PM EST | 2026-01-16 | 4.14 | 4.00 | 4.60 | -0.05 | -1.19% | 53 | 640 | 89.45% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO231215P00005000 | 2023-12-07 2:26PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,477 | 125.00% |
| NIO231222P00005000 | 2023-12-06 10:47AM EST | 2023-12-22 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 124 | 117.19% |
| NIO231229P00005000 | 2023-12-08 2:58PM EST | 2023-12-29 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 14 | 114 | 95.31% |
| NIO240105P00005000 | 2023-12-07 11:46AM EST | 2024-01-05 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 53 | 88.28% |
| NIO240112P00005000 | 2023-12-04 2:52PM EST | 2024-01-12 | 0.08 | 0.04 | 0.05 | 0.00 | - | 101 | 102 | 83.59% |
| NIO240119P00005000 | 2023-12-08 3:34PM EST | 2024-01-19 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 185 | 50,407 | 79.69% |
| NIO240216P00005000 | 2023-12-08 2:58PM EST | 2024-02-16 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 26 | 1,068 | 76.17% |
| NIO240517P00005000 | 2023-12-08 3:53PM EST | 2024-05-17 | 0.36 | 0.35 | 0.38 | 0.00 | - | 102 | 9,242 | 74.61% |
| NIO240621P00005000 | 2023-12-08 9:39AM EST | 2024-06-21 | 0.42 | 0.41 | 0.43 | +0.02 | +5.00% | 100 | 16,860 | 71.88% |
| NIO241220P00005000 | 2023-12-08 3:59PM EST | 2024-12-20 | 0.75 | 0.75 | 0.77 | +0.02 | +2.74% | 9 | 7,250 | 69.53% |
| NIO250117P00005000 | 2023-12-08 2:56PM EST | 2025-01-17 | 0.79 | 0.79 | 0.82 | +0.03 | +3.95% | 7 | 45,638 | 69.24% |
| NIO260116P00005000 | 2023-12-08 2:55PM EST | 2026-01-16 | 1.21 | 1.16 | 1.24 | -0.02 | -1.63% | 25 | 8,431 | 63.97% |
