Marchés français ouverture 5 h 34 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 347,08 +794,92 (+2,12 %) EUR/USD
1,0714 +0,0009 (+0,09 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 280,20 -260,44 (-0,42 %)
NIO Inc. (NIO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:7.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00007000 | 2024-04-22 12:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,156 | 275.00% |
| NIO240503C00007000 | 2024-04-15 12:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 150.00% |
| NIO240510C00007000 | 2024-04-16 3:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 492 | 125.00% |
| NIO240517C00007000 | 2024-04-23 1:42PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 27 | 20,997 | 112.50% |
| NIO240524C00007000 | 2024-04-19 9:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 103.13% |
| NIO240531C00007000 | 2024-04-23 10:33AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 11 | 93.75% |
| NIO240719C00007000 | 2024-04-23 1:59PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 25 | 1,553 | 82.42% |
| NIO240816C00007000 | 2024-04-23 2:40PM EDT | 2024-08-16 | 0.15 | 0.12 | 0.14 | +0.02 | +15.38% | 20 | 4,030 | 81.64% |
| NIO240920C00007000 | 2024-04-23 3:38PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.20 | -0.01 | -4.76% | 145 | 6,041 | 80.47% |
| NIO241115C00007000 | 2024-04-23 2:39PM EDT | 2024-11-15 | 0.30 | 0.29 | 0.32 | -0.02 | -6.25% | 25 | 6,102 | 80.86% |
| NIO241220C00007000 | 2024-04-23 3:46PM EDT | 2024-12-20 | 0.38 | 0.37 | 0.40 | -0.04 | -9.52% | 64 | 16,854 | 82.03% |
| NIO250417C00007000 | 2024-04-23 11:08AM EDT | 2025-04-17 | 0.64 | 0.51 | 0.62 | +0.01 | +1.59% | 1 | 944 | 79.49% |
| NIO250620C00007000 | 2024-04-23 10:32AM EDT | 2025-06-20 | 0.77 | 0.70 | 0.75 | +0.01 | +1.32% | 15 | 548 | 82.81% |
| NIO250919C00007000 | 2024-04-23 2:47PM EDT | 2025-09-19 | 0.85 | 0.81 | 0.92 | -0.07 | -7.61% | 14 | 845 | 82.62% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00007000 | 2024-04-23 10:57AM EDT | 2024-04-26 | 2.89 | 2.80 | 3.85 | -0.12 | -3.99% | 1 | 16 | 695.31% |
| NIO240503P00007000 | 2024-04-12 10:59AM EDT | 2024-05-03 | 2.89 | 2.84 | 3.25 | 0.00 | - | 1 | 21 | 221.88% |
| NIO240510P00007000 | 2024-04-15 1:04PM EDT | 2024-05-10 | 3.16 | 2.84 | 3.30 | 0.00 | - | 1 | 4 | 186.72% |
| NIO240517P00007000 | 2024-04-23 9:33AM EDT | 2024-05-17 | 2.95 | 2.89 | 3.30 | -0.03 | -1.01% | 2 | 10,264 | 168.75% |
| NIO240524P00007000 | 2024-04-15 12:57PM EDT | 2024-05-24 | 3.16 | 2.75 | 3.30 | 0.00 | - | 6 | 0 | 114.84% |
| NIO240531P00007000 | 2024-04-22 11:21AM EDT | 2024-05-31 | 3.20 | 2.70 | 3.45 | 0.00 | - | 2 | 12 | 126.56% |
| NIO240719P00007000 | 2024-04-22 10:18AM EDT | 2024-07-19 | 3.00 | 2.98 | 3.05 | -0.26 | -7.98% | 35 | 497 | 64.06% |
| NIO240816P00007000 | 2024-04-22 11:21AM EDT | 2024-08-16 | 3.21 | 3.00 | 3.10 | 0.00 | - | 40 | 3,491 | 67.19% |
| NIO240920P00007000 | 2024-04-22 1:49PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | 0.00 | - | 114 | 3,548 | 68.36% |
| NIO241115P00007000 | 2024-04-23 2:22PM EDT | 2024-11-15 | 3.10 | 3.10 | 3.20 | -0.05 | -1.59% | 1 | 5,517 | 65.04% |
| NIO241220P00007000 | 2024-04-23 11:39AM EDT | 2024-12-20 | 3.22 | 3.15 | 3.25 | -0.01 | -0.31% | 58 | 10,316 | 65.63% |
| NIO250417P00007000 | 2024-04-23 11:17AM EDT | 2025-04-17 | 3.35 | 3.30 | 3.40 | -0.10 | -2.90% | 934 | 1,214 | 65.43% |
| NIO250620P00007000 | 2024-04-16 12:51PM EDT | 2025-06-20 | 3.45 | 3.40 | 4.50 | -0.11 | -3.09% | 3 | 17 | 96.58% |
| NIO250919P00007000 | 2024-04-22 11:28AM EDT | 2025-09-19 | 3.68 | 3.45 | 3.60 | 0.00 | - | 1 | 71 | 64.84% |
