Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.605,07 -31,53 (-0,05%)
NIO Inc. (NIO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240614C00002000 | 2024-05-14 11:21AM EDT | 2.00 | 3.70 | 2.87 | 3.80 | 0.00 | - | 3 | 6 | 234.38% |
| NIO240614C00002500 | 2024-05-15 10:56AM EDT | 2.50 | 2.85 | 2.72 | 3.50 | 0.00 | - | 2 | 42 | 322.66% |
| NIO240614C00003000 | 2024-05-17 11:23AM EDT | 3.00 | 2.40 | 2.25 | 2.37 | +0.24 | +11.11% | 2 | 31 | 128.13% |
| NIO240614C00003500 | 2024-05-15 3:53PM EDT | 3.50 | 1.70 | 1.74 | 2.01 | -0.19 | -10.05% | 1 | 20 | 132.03% |
| NIO240614C00004000 | 2024-05-17 9:59AM EDT | 4.00 | 1.38 | 1.11 | 1.65 | +0.04 | +2.99% | 21 | 15 | 100.00% |
| NIO240614C00004500 | 2024-05-17 3:33PM EDT | 4.50 | 0.88 | 0.81 | 1.12 | -0.07 | -7.37% | 19 | 155 | 90.23% |
| NIO240614C00005000 | 2024-05-17 3:46PM EDT | 5.00 | 0.63 | 0.63 | 0.67 | -0.01 | -1.56% | 60 | 264 | 89.45% |
| NIO240614C00005500 | 2024-05-17 3:29PM EDT | 5.50 | 0.41 | 0.41 | 0.43 | -0.02 | -4.65% | 698 | 1,650 | 89.45% |
| NIO240614C00006000 | 2024-05-17 3:53PM EDT | 6.00 | 0.27 | 0.27 | 0.28 | -0.01 | -3.57% | 1,089 | 3,537 | 92.58% |
| NIO240614C00006500 | 2024-05-17 3:32PM EDT | 6.50 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 355 | 1,004 | 94.92% |
| NIO240614C00007000 | 2024-05-17 3:38PM EDT | 7.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 229 | 1,283 | 99.22% |
| NIO240614C00007500 | 2024-05-17 2:50PM EDT | 7.50 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 84 | 1,064 | 101.95% |
| NIO240614C00008000 | 2024-05-17 12:11PM EDT | 8.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 102 | 481 | 104.69% |
| NIO240614C00008500 | 2024-05-17 12:29PM EDT | 8.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 72 | 98 | 109.38% |
| NIO240614C00009000 | 2024-05-17 12:34PM EDT | 9.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 35 | 194 | 112.50% |
| NIO240614C00010000 | 2024-05-17 9:40AM EDT | 10.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 17 | 923 | 121.88% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240614P00003000 | 2024-05-16 3:26PM EDT | 3.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 189 | 123.44% |
| NIO240614P00003500 | 2024-05-17 2:00PM EDT | 3.50 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 1 | 144 | 107.81% |
| NIO240614P00004000 | 2024-05-17 1:04PM EDT | 4.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 38 | 541 | 94.92% |
| NIO240614P00004500 | 2024-05-17 3:32PM EDT | 4.50 | 0.19 | 0.17 | 0.18 | 0.00 | - | 152 | 739 | 87.89% |
| NIO240614P00005000 | 2024-05-17 3:58PM EDT | 5.00 | 0.34 | 0.34 | 0.36 | -0.03 | -8.11% | 137 | 1,357 | 85.74% |
| NIO240614P00005500 | 2024-05-17 3:29PM EDT | 5.50 | 0.62 | 0.61 | 0.63 | -0.03 | -4.62% | 411 | 602 | 85.94% |
| NIO240614P00006000 | 2024-05-17 2:29PM EDT | 6.00 | 0.98 | 0.89 | 1.08 | -0.02 | -2.00% | 99 | 106 | 90.63% |
| NIO240614P00006500 | 2024-05-15 9:31AM EDT | 6.50 | 0.96 | 1.36 | 1.84 | 0.00 | - | 1 | 32 | 135.16% |
| NIO240614P00007000 | 2024-05-17 2:06PM EDT | 7.00 | 1.72 | 1.80 | 1.98 | -0.12 | -6.52% | 16 | 66 | 110.55% |
| NIO240614P00008000 | 2024-05-17 2:06PM EDT | 8.00 | 2.59 | 2.24 | 4.60 | -0.20 | -7.17% | 3 | 22 | 248.44% |
© 2024 Yahoo. Tutti i diritti riservati.