Italia markets close in 6 minutes
FTSE MIB
34.214,19 +227,29 (+0,67%) Dow Jones
38.932,22 +79,95 (+0,21%) Nasdaq
16.375,25 +26,01 (+0,16%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,15 -0,33 (-0,42%) Bitcoin EUR
59.236,38 +617,55 (+1,05%)
NIO Inc. (NIO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:23AM EDT. Mercato aperto.
Prezzo d'esercizio:10.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517C00010000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 32,132 | 143.75% |
| NIO240524C00010000 | 2024-05-07 10:10AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 49 | 1 | 134.38% |
| NIO240531C00010000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 5 | 114.06% |
| NIO240607C00010000 | 2024-05-06 2:38PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 237 | 266 | 110.94% |
| NIO240621C00010000 | 2024-05-07 11:08AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | -0.02 | -28.57% | 59 | 62,701 | 87.50% |
| NIO240719C00010000 | 2024-05-07 10:29AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 58 | 3,038 | 86.33% |
| NIO240816C00010000 | 2024-05-07 11:02AM EDT | 2024-08-16 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 242 | 4,995 | 82.81% |
| NIO240920C00010000 | 2024-05-07 9:53AM EDT | 2024-09-20 | 0.23 | 0.20 | 0.22 | -0.02 | -8.00% | 36 | 2,604 | 81.45% |
| NIO241115C00010000 | 2024-05-07 9:48AM EDT | 2024-11-15 | 0.35 | 0.33 | 0.35 | -0.02 | -5.41% | 39 | 5,047 | 80.08% |
| NIO241220C00010000 | 2024-05-07 10:02AM EDT | 2024-12-20 | 0.44 | 0.41 | 0.44 | -0.01 | -2.22% | 75 | 9,632 | 79.69% |
| NIO250117C00010000 | 2024-05-07 10:57AM EDT | 2025-01-17 | 0.47 | 0.47 | 0.50 | -0.06 | -11.32% | 385 | 110,526 | 79.10% |
| NIO250417C00010000 | 2024-05-07 10:57AM EDT | 2025-04-17 | 0.70 | 0.65 | 0.70 | -0.01 | -1.41% | 14 | 5,584 | 77.93% |
| NIO250620C00010000 | 2024-05-06 3:43PM EDT | 2025-06-20 | 0.89 | 0.80 | 0.85 | +0.04 | +4.71% | 1 | 1,209 | 78.42% |
| NIO250919C00010000 | 2024-05-07 9:54AM EDT | 2025-09-19 | 1.07 | 1.00 | 1.08 | -0.02 | -1.83% | 5 | 1,184 | 79.49% |
| NIO260116C00010000 | 2024-05-07 10:51AM EDT | 2026-01-16 | 1.32 | 1.26 | 1.31 | -0.02 | -1.49% | 50 | 17,058 | 79.98% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00010000 | 2024-05-02 10:23AM EDT | 2024-05-17 | 4.80 | 4.35 | 4.45 | 0.00 | - | 28 | 55 | 0.00% |
| NIO240531P00010000 | 2024-05-03 10:14AM EDT | 2024-05-31 | 4.55 | 4.35 | 4.45 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240607P00010000 | 2024-05-06 9:36AM EDT | 2024-06-07 | 4.04 | 4.35 | 4.45 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00010000 | 2024-05-02 11:27AM EDT | 2024-06-21 | 4.60 | 4.40 | 4.45 | 0.00 | - | 1 | 562 | 0.00% |
| NIO240719P00010000 | 2024-05-06 9:55AM EDT | 2024-07-19 | 4.20 | 4.40 | 4.50 | 0.00 | - | 5 | 17 | 73.44% |
| NIO240816P00010000 | 2024-04-17 9:35AM EDT | 2024-08-16 | 4.30 | 4.45 | 4.50 | -1.80 | -29.51% | 1 | 1 | 51.56% |
| NIO240920P00010000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 5.50 | 4.45 | 4.55 | 0.00 | - | 11 | 89 | 53.91% |
| NIO241115P00010000 | 2024-05-06 1:22PM EDT | 2024-11-15 | 4.47 | 4.55 | 5.00 | 0.00 | - | 3 | 169 | 77.54% |
| NIO241220P00010000 | 2024-05-06 11:49AM EDT | 2024-12-20 | 4.60 | 4.50 | 4.70 | 0.00 | - | 7 | 1,152 | 55.86% |
| NIO250117P00010000 | 2024-05-06 3:00PM EDT | 2025-01-17 | 4.60 | 4.60 | 4.70 | 0.00 | - | 38 | 13,521 | 57.42% |
| NIO250417P00010000 | 2024-05-03 12:10PM EDT | 2025-04-17 | 4.85 | 4.75 | 4.85 | 0.00 | - | 1 | 120 | 59.47% |
| NIO250620P00010000 | 2024-05-07 10:09AM EDT | 2025-06-20 | 4.85 | 4.85 | 6.75 | -1.35 | -21.77% | 1 | 7 | 100.59% |
| NIO250919P00010000 | 2024-05-06 1:22PM EDT | 2025-09-19 | 4.91 | 4.95 | 5.05 | 0.00 | - | 2 | 78 | 58.79% |
| NIO260116P00010000 | 2024-05-06 10:23AM EDT | 2026-01-16 | 4.98 | 5.10 | 5.20 | 0.00 | - | 50 | 6,377 | 58.69% |
© 2024 Yahoo. Tutti i diritti riservati.