Italia markets close in 1 hour 28 minutes
FTSE MIB
34.643,35 -118,62 (-0,34%) Dow Jones
38.934,06 -135,53 (-0,35%) Nasdaq
16.941,46 +20,67 (+0,12%) Nikkei 225
38.855,37 -44,65 (-0,11%) Petrolio
79,31 +1,59 (+2,05%) Bitcoin EUR
62.318,86 -1.091,27 (-1,72%)
NIO Inc. (NIO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:02AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920C00001000 | 2024-05-23 9:58AM EDT | 1.00 | 3.90 | 3.20 | 3.95 | 0.00 | - | 1 | 44 | 196.88% |
| NIO240920C00002000 | 2024-05-24 11:47AM EDT | 2.00 | 2.85 | 2.89 | 3.10 | 0.00 | - | 4 | 116 | 130.47% |
| NIO240920C00003000 | 2024-05-24 10:00AM EDT | 3.00 | 2.02 | 2.04 | 2.12 | 0.00 | - | 2 | 613 | 96.09% |
| NIO240920C00004000 | 2024-05-24 3:59PM EDT | 4.00 | 1.35 | 1.33 | 1.46 | 0.00 | - | 25 | 1,880 | 90.43% |
| NIO240920C00005000 | 2024-05-24 3:59PM EDT | 5.00 | 0.88 | 0.85 | 0.90 | +0.02 | +2.38% | 52 | 7,604 | 85.16% |
| NIO240920C00006000 | 2024-05-28 9:41AM EDT | 6.00 | 0.54 | 0.53 | 0.57 | 0.00 | - | 141 | 17,544 | 83.98% |
| NIO240920C00007000 | 2024-05-28 9:44AM EDT | 7.00 | 0.38 | 0.35 | 0.38 | +0.03 | +8.57% | 5 | 7,643 | 85.74% |
| NIO240920C00008000 | 2024-05-28 9:34AM EDT | 8.00 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 1 | 16,346 | 86.33% |
| NIO240920C00009000 | 2024-05-28 9:43AM EDT | 9.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 105 | 4,906 | 87.50% |
| NIO240920C00010000 | 2024-05-28 9:32AM EDT | 10.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 40 | 4,298 | 88.67% |
| NIO240920C00011000 | 2024-05-23 3:05PM EDT | 11.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 132 | 1,449 | 90.23% |
| NIO240920C00012000 | 2024-05-23 11:26AM EDT | 12.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 1,127 | 92.19% |
| NIO240920C00015000 | 2024-05-24 3:10PM EDT | 15.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 21 | 3,742 | 103.52% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920P00001000 | 2024-05-22 10:44AM EDT | 1.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 1 | 597 | 269.53% |
| NIO240920P00002000 | 2024-05-24 2:31PM EDT | 2.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 200 | 1,955 | 121.88% |
| NIO240920P00003000 | 2024-05-24 1:07PM EDT | 3.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 32 | 14,847 | 88.67% |
| NIO240920P00004000 | 2024-05-28 9:39AM EDT | 4.00 | 0.44 | 0.44 | 0.47 | -0.02 | -4.35% | 10 | 12,993 | 83.20% |
| NIO240920P00005000 | 2024-05-28 9:37AM EDT | 5.00 | 0.93 | 0.92 | 0.97 | -0.01 | -1.06% | 3 | 41,414 | 80.08% |
| NIO240920P00006000 | 2024-05-24 1:53PM EDT | 6.00 | 1.62 | 1.58 | 1.62 | 0.00 | - | 8 | 14,985 | 77.05% |
| NIO240920P00007000 | 2024-05-24 12:08PM EDT | 7.00 | 2.37 | 2.01 | 2.44 | 0.00 | - | 1 | 3,706 | 53.91% |
| NIO240920P00008000 | 2024-05-22 10:12AM EDT | 8.00 | 3.01 | 3.25 | 3.35 | 0.00 | - | 2 | 692 | 77.93% |
| NIO240920P00009000 | 2024-05-17 3:45PM EDT | 9.00 | 3.87 | 4.15 | 4.25 | 0.00 | - | 10 | 336 | 71.88% |
| NIO240920P00010000 | 2024-05-09 2:14PM EDT | 10.00 | 4.72 | 5.05 | 5.25 | 0.00 | - | 1 | 88 | 65.63% |
| NIO240920P00011000 | 2024-05-01 3:08PM EDT | 11.00 | 5.65 | 5.95 | 6.25 | 0.00 | - | 1 | 3 | 98.44% |
| NIO240920P00012000 | 2024-02-27 11:55AM EDT | 12.00 | 6.30 | 6.20 | 7.65 | 0.00 | - | 5 | 33 | 158.40% |
| NIO240920P00015000 | 2024-03-21 9:39AM EDT | 15.00 | 9.90 | 11.15 | 11.85 | 0.00 | - | 30 | 0 | 260.55% |
© 2024 Yahoo. Tutti i diritti riservati.