La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 661,32 +1 058,90 (+1,72 %)
NIO Inc. (NIO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:6.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240802C00006000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 8,241 | 106.25% |
| NIO240809C00006000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.09 | 0.00 | - | 235 | 2,053 | 116.41% |
| NIO240816C00006000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 696 | 33,125 | 87.50% |
| NIO240823C00006000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 84 | 1,171 | 80.47% |
| NIO240830C00006000 | 2024-07-26 3:56PM EDT | 2024-08-30 | 0.07 | 0.06 | 0.08 | 0.00 | - | 648 | 995 | 80.47% |
| NIO240920C00006000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 297 | 40,525 | 82.42% |
| NIO241115C00006000 | 2024-07-26 3:22PM EDT | 2024-11-15 | 0.33 | 0.31 | 0.35 | +0.04 | +13.79% | 443 | 10,355 | 79.88% |
| NIO241220C00006000 | 2024-07-26 11:57AM EDT | 2024-12-20 | 0.38 | 0.39 | 0.42 | -0.01 | -2.56% | 72 | 8,037 | 77.15% |
| NIO250117C00006000 | 2024-07-26 1:12PM EDT | 2025-01-17 | 0.48 | 0.45 | 0.50 | +0.01 | +2.13% | 49 | 22,476 | 76.76% |
| NIO250221C00006000 | 2024-07-26 2:07PM EDT | 2025-02-21 | 0.55 | 0.52 | 0.59 | +0.05 | +10.00% | 50 | 577 | 76.17% |
| NIO250417C00006000 | 2024-07-26 11:59AM EDT | 2025-04-17 | 0.70 | 0.70 | 0.74 | -0.18 | -20.45% | 6 | 2 | 78.91% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240802P00006000 | 2024-07-26 2:25PM EDT | 2024-08-02 | 1.62 | 1.43 | 1.77 | -0.01 | -0.61% | 40 | 99 | 145.31% |
| NIO240809P00006000 | 2024-07-25 10:01AM EDT | 2024-08-09 | 1.63 | 1.23 | 2.00 | 0.00 | - | 1 | 46 | 113.28% |
| NIO240816P00006000 | 2024-07-26 10:07AM EDT | 2024-08-16 | 1.62 | 1.36 | 1.63 | -0.03 | -1.82% | 17 | 7,945 | 99.61% |
| NIO240823P00006000 | 2024-07-26 11:49AM EDT | 2024-08-23 | 1.65 | 1.01 | 1.64 | +0.11 | +7.14% | 36 | 47 | 90.63% |
| NIO240830P00006000 | 2024-07-25 10:42AM EDT | 2024-08-30 | 1.66 | 1.59 | 1.67 | 0.00 | - | 5 | 70 | 77.34% |
| NIO240920P00006000 | 2024-07-26 1:20PM EDT | 2024-09-20 | 1.71 | 1.23 | 1.72 | -0.02 | -1.16% | 10 | 15,352 | 81.64% |
| NIO241115P00006000 | 2024-07-24 1:12PM EDT | 2024-11-15 | 1.88 | 1.80 | 1.84 | 0.00 | - | 2 | 5,164 | 70.70% |
| NIO241220P00006000 | 2024-07-22 3:37PM EDT | 2024-12-20 | 1.72 | 1.86 | 1.91 | 0.00 | - | 4 | 3,587 | 68.36% |
| NIO250117P00006000 | 2024-07-22 3:09PM EDT | 2025-01-17 | 1.78 | 1.93 | 1.97 | 0.00 | - | 11 | 3,234 | 68.46% |
| NIO250221P00006000 | 2024-07-18 12:23PM EDT | 2025-02-21 | 1.94 | 1.98 | 2.02 | 0.00 | - | 2 | 9 | 66.50% |
