Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.664,67 -783,63 (-1,30%)
NIO Inc. (NIO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00000500 | 2024-04-26 10:16AM EDT | 0.50 | 3.92 | 3.40 | 4.85 | +0.57 | +17.01% | 2 | 2 | 3,675.00% |
| NIO240426C00001500 | 2024-04-26 10:59AM EDT | 1.50 | 2.99 | 2.67 | 3.15 | -0.04 | -1.32% | 2 | 1 | 1,887.50% |
| NIO240426C00002000 | 2024-04-26 3:24PM EDT | 2.00 | 2.44 | 2.01 | 3.25 | +0.29 | +13.49% | 3 | 3 | 1,387.50% |
| NIO240426C00002500 | 2024-04-26 10:59AM EDT | 2.50 | 1.99 | 1.30 | 2.49 | +0.41 | +25.95% | 87 | 14 | 1,831.25% |
| NIO240426C00003000 | 2024-04-26 2:33PM EDT | 3.00 | 1.45 | 1.29 | 2.19 | +0.39 | +36.79% | 16 | 154 | 1,021.88% |
| NIO240426C00003500 | 2024-04-26 3:45PM EDT | 3.50 | 0.97 | 0.95 | 1.76 | +0.35 | +56.45% | 468 | 860 | 925.00% |
| NIO240426C00004000 | 2024-04-26 3:59PM EDT | 4.00 | 0.49 | 0.47 | 0.63 | +0.33 | +206.25% | 8,473 | 19,862 | 253.13% |
| NIO240426C00004500 | 2024-04-26 3:59PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24,324 | 16,869 | 15.63% |
| NIO240426C00005000 | 2024-04-26 3:30PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 570 | 10,361 | 118.75% |
| NIO240426C00005500 | 2024-04-26 1:10PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 7,812 | 193.75% |
| NIO240426C00006000 | 2024-04-26 3:40PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 39 | 3,196 | 262.50% |
| NIO240426C00006500 | 2024-04-25 11:18AM EDT | 6.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,519 | 325.00% |
| NIO240426C00007000 | 2024-04-24 10:33AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,152 | 375.00% |
| NIO240426C00007500 | 2024-04-12 3:16PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 50.00% |
| NIO240426C00008000 | 2024-04-22 9:58AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 492 | 475.00% |
| NIO240426C00008500 | 2024-04-25 1:45PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 264 | 525.00% |
| NIO240426C00009000 | 2024-04-25 1:46PM EDT | 9.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 139 | 918.75% |
| NIO240426C00009500 | 2024-03-13 11:13AM EDT | 9.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 737.50% |
| NIO240426C00010000 | 2024-03-26 9:48AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 725.00% |
| NIO240426C00010500 | 2024-04-08 12:26PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 109 | 650.00% |
| NIO240426C00011000 | 2024-04-22 10:58AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00002500 | 2024-04-22 12:29PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 71 | 525.00% |
| NIO240426P00003000 | 2024-04-24 12:43PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,500 | 375.00% |
| NIO240426P00003500 | 2024-04-26 1:21PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,841 | 250.00% |
| NIO240426P00004000 | 2024-04-26 3:48PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 325 | 17,446 | 125.00% |
| NIO240426P00004500 | 2024-04-26 3:59PM EDT | 4.50 | 0.01 | 0.00 | 0.02 | -0.37 | -97.37% | 7,080 | 5,203 | 15.63% |
| NIO240426P00005000 | 2024-04-26 3:46PM EDT | 5.00 | 0.55 | 0.43 | 0.93 | -0.33 | -37.50% | 594 | 1,032 | 375.00% |
| NIO240426P00005500 | 2024-04-26 3:30PM EDT | 5.50 | 1.02 | 0.73 | 1.72 | -0.34 | -25.00% | 61 | 461 | 565.63% |
| NIO240426P00006000 | 2024-04-26 3:30PM EDT | 6.00 | 1.52 | 0.84 | 2.27 | -0.42 | -21.65% | 66 | 132 | 409.38% |
| NIO240426P00006500 | 2024-04-26 2:01PM EDT | 6.50 | 2.04 | 1.86 | 2.74 | -0.35 | -14.64% | 23 | 58 | 876.56% |
| NIO240426P00007000 | 2024-04-24 3:50PM EDT | 7.00 | 2.60 | 2.08 | 2.98 | -0.29 | -10.03% | 1 | 20 | 475.00% |
| NIO240426P00007500 | 2024-04-26 9:36AM EDT | 7.50 | 3.00 | 2.35 | 3.15 | -0.35 | -10.45% | 3 | 67 | 821.88% |
| NIO240426P00008000 | 2024-04-24 9:33AM EDT | 8.00 | 3.60 | 3.30 | 4.05 | -0.25 | -6.49% | 1 | 46 | 931.25% |
| NIO240426P00008500 | 2024-04-23 9:38AM EDT | 8.50 | 4.45 | 3.60 | 4.65 | 0.00 | - | 1 | 7 | 900.00% |
| NIO240426P00009000 | 2024-03-26 9:36AM EDT | 9.00 | 4.15 | 4.90 | 4.95 | 0.00 | - | 80 | 0 | 1,406.25% |
| NIO240426P00010000 | 2024-04-26 9:46AM EDT | 10.00 | 5.60 | 5.25 | 6.05 | -0.35 | -5.88% | 2 | 0 | 1,100.00% |
| NIO240426P00010500 | 2024-04-24 11:47AM EDT | 10.50 | 6.40 | 5.70 | 6.65 | 0.00 | - | 2 | 0 | 1,190.63% |
| NIO240426P00011000 | 2024-04-26 3:48PM EDT | 11.00 | 6.54 | 6.30 | 8.05 | -0.42 | -6.03% | 15 | 10 | 1,917.19% |
© 2024 Yahoo. Tutti i diritti riservati.