La bourse est fermée
Dow Jones
37 722,27 -31,04 (-0,08 %) Nasdaq
15 621,63 -61,74 (-0,39 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0647 -0,0027 (-0,26 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 482,63 +2 470,46 (+4,33 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:26PM EDT. Marché ouvert.
Prix d’exercice:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419C00005000 | 2024-04-18 12:24PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 22,995 | 150.00% |
| NIO240426C00005000 | 2024-04-18 12:41PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 526 | 9,880 | 87.50% |
| NIO240503C00005000 | 2024-04-18 12:59PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | 0.00 | - | 411 | 6,436 | 79.69% |
| NIO240510C00005000 | 2024-04-18 12:57PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | 0.00 | - | 125 | 1,203 | 75.78% |
| NIO240517C00005000 | 2024-04-18 1:09PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 481 | 35,991 | 79.69% |
| NIO240524C00005000 | 2024-04-18 12:02PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 183 | 1,064 | 76.95% |
| NIO240531C00005000 | 2024-04-18 1:03PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 32 | 2,006 | 76.17% |
| NIO240621C00005000 | 2024-04-18 1:04PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.26 | +0.02 | +8.70% | 538 | 11,907 | 82.42% |
| NIO240719C00005000 | 2024-04-18 1:09PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.35 | +0.03 | +10.00% | 154 | 10,002 | 80.86% |
| NIO240816C00005000 | 2024-04-18 12:02PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.46 | +0.04 | +10.00% | 11 | 3,393 | 81.64% |
| NIO240920C00005000 | 2024-04-18 1:07PM EDT | 2024-09-20 | 0.55 | 0.55 | 0.57 | +0.02 | +3.77% | 182 | 6,290 | 83.40% |
| NIO241115C00005000 | 2024-04-18 1:04PM EDT | 2024-11-15 | 0.68 | 0.68 | 0.71 | 0.00 | - | 210 | 1,814 | 82.62% |
| NIO241220C00005000 | 2024-04-18 11:50AM EDT | 2024-12-20 | 0.81 | 0.73 | 0.81 | +0.05 | +6.58% | 27 | 3,442 | 82.23% |
| NIO250117C00005000 | 2024-04-18 12:37PM EDT | 2025-01-17 | 0.87 | 0.85 | 0.87 | +0.08 | +10.13% | 400 | 19,002 | 84.38% |
| NIO250417C00005000 | 2024-04-18 1:10PM EDT | 2025-04-17 | 1.10 | 1.05 | 1.10 | +0.07 | +6.80% | 59 | 10,538 | 86.72% |
| NIO250620C00005000 | 2024-04-18 12:31PM EDT | 2025-06-20 | 1.19 | 1.08 | 1.36 | +0.05 | +4.39% | 34 | 3,250 | 88.48% |
| NIO250919C00005000 | 2024-04-18 10:25AM EDT | 2025-09-19 | 1.32 | 1.18 | 1.38 | +0.02 | +1.54% | 31 | 72 | 83.59% |
| NIO260116C00005000 | 2024-04-18 1:05PM EDT | 2026-01-16 | 1.56 | 1.50 | 1.56 | +0.04 | +2.63% | 1,816 | 31,672 | 87.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419P00005000 | 2024-04-18 1:03PM EDT | 2024-04-19 | 0.97 | 0.96 | 0.98 | -0.11 | -10.19% | 207 | 3,031 | 150.00% |
| NIO240426P00005000 | 2024-04-18 1:07PM EDT | 2024-04-26 | 0.98 | 0.97 | 1.00 | -0.10 | -9.17% | 179 | 4,202 | 92.19% |
| NIO240503P00005000 | 2024-04-18 11:57AM EDT | 2024-05-03 | 1.00 | 0.98 | 1.01 | -0.15 | -13.04% | 6 | 841 | 76.56% |
| NIO240510P00005000 | 2024-04-18 12:26PM EDT | 2024-05-10 | 1.03 | 1.00 | 1.04 | -0.06 | -5.50% | 17 | 306 | 75.78% |
| NIO240517P00005000 | 2024-04-18 12:30PM EDT | 2024-05-17 | 1.04 | 1.03 | 1.07 | -0.09 | -7.96% | 62 | 23,010 | 76.56% |
| NIO240524P00005000 | 2024-04-18 11:15AM EDT | 2024-05-24 | 1.05 | 1.05 | 1.10 | -0.08 | -7.08% | 1 | 210 | 75.78% |
| NIO240531P00005000 | 2024-04-18 12:55PM EDT | 2024-05-31 | 1.12 | 0.95 | 1.13 | -0.09 | -7.44% | 2 | 348 | 60.55% |
| NIO240621P00005000 | 2024-04-18 11:58AM EDT | 2024-06-21 | 1.17 | 1.18 | 1.21 | -0.12 | -9.30% | 29 | 56,245 | 78.52% |
| NIO240719P00005000 | 2024-04-18 12:56PM EDT | 2024-07-19 | 1.27 | 1.25 | 1.29 | -0.07 | -5.22% | 34 | 2,273 | 75.78% |
| NIO240816P00005000 | 2024-04-18 9:51AM EDT | 2024-08-16 | 1.42 | 1.33 | 1.36 | +0.02 | +1.43% | 1 | 9,726 | 74.80% |
| NIO240920P00005000 | 2024-04-17 9:36AM EDT | 2024-09-20 | 1.49 | 1.42 | 1.45 | 0.00 | - | 10 | 38,095 | 74.80% |
| NIO241115P00005000 | 2024-04-18 12:03PM EDT | 2024-11-15 | 1.54 | 1.54 | 1.58 | -0.14 | -8.33% | 1 | 1,932 | 74.41% |
| NIO241220P00005000 | 2024-04-17 11:40AM EDT | 2024-12-20 | 1.71 | 1.62 | 1.66 | 0.00 | - | 82 | 23,418 | 75.00% |
| NIO250117P00005000 | 2024-04-18 10:59AM EDT | 2025-01-17 | 1.68 | 1.67 | 1.71 | -0.05 | -2.89% | 18 | 70,997 | 74.61% |
| NIO250417P00005000 | 2024-04-16 12:51PM EDT | 2025-04-17 | 1.92 | 1.82 | 1.87 | 0.00 | - | 14 | 123 | 74.41% |
| NIO250620P00005000 | 2024-04-16 11:30AM EDT | 2025-06-20 | 2.03 | 1.91 | 1.96 | 0.00 | - | 9 | 32 | 73.83% |
| NIO250919P00005000 | 2024-04-17 11:35AM EDT | 2025-09-19 | 2.13 | 2.03 | 2.08 | 0.00 | - | 60 | 152 | 73.44% |
| NIO260116P00005000 | 2024-04-18 11:36AM EDT | 2026-01-16 | 2.20 | 2.17 | 2.23 | -0.04 | -1.79% | 1,067 | 52,199 | 73.24% |
