Italia markets open in 8 hours 50 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.585,27 -480,76 (-0,81%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
NIO Inc. (NIO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:2.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00002000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 3.40 | 3.45 | 4.25 | +0.11 | +3.34% | 1 | 11 | 1,075.00% |
| NIO240517C00002000 | 2024-05-06 9:35AM EDT | 2024-05-17 | 3.95 | 3.25 | 3.80 | 0.00 | - | 6 | 48 | 293.75% |
| NIO240524C00002000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 3.87 | 3.20 | 3.60 | 0.00 | - | 80 | 60 | 331.25% |
| NIO240531C00002000 | 2024-05-06 11:30AM EDT | 2024-05-31 | 3.65 | 3.30 | 3.65 | 0.00 | - | 40 | 24 | 317.19% |
| NIO240607C00002000 | 2024-05-01 11:14AM EDT | 2024-06-07 | 3.21 | 3.35 | 3.65 | 0.00 | - | - | 1 | 280.47% |
| NIO240719C00002000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 3.41 | 3.50 | 3.65 | 0.00 | - | 22 | 48 | 151.56% |
| NIO240816C00002000 | 2024-05-06 2:34PM EDT | 2024-08-16 | 3.75 | 3.45 | 3.85 | 0.00 | - | 1 | 267 | 157.03% |
| NIO240920C00002000 | 2024-05-07 3:22PM EDT | 2024-09-20 | 3.60 | 3.30 | 3.65 | -0.20 | -5.26% | 1 | 94 | 135.55% |
| NIO241115C00002000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 3.79 | 3.25 | 3.70 | +0.36 | +10.50% | 6 | 61 | 125.39% |
| NIO241220C00002000 | 2024-05-02 11:08AM EDT | 2024-12-20 | 3.75 | 3.30 | 4.10 | +0.15 | +4.17% | 4 | 66 | 115.23% |
| NIO250417C00002000 | 2024-05-03 1:36PM EDT | 2025-04-17 | 3.78 | 3.20 | 4.30 | 0.00 | - | 2 | 123 | 101.37% |
| NIO250620C00002000 | 2024-05-07 11:41AM EDT | 2025-06-20 | 3.85 | 3.35 | 4.65 | -0.20 | -4.94% | 1 | 191 | 124.22% |
| NIO250919C00002000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 3.12 | 1.66 | 4.00 | 0.00 | - | 3 | 27 | 112.50% |
| NIO260116C00002000 | 2024-05-07 2:27PM EDT | 2026-01-16 | 4.00 | 3.85 | 4.10 | -0.35 | -8.05% | 11 | 1,250 | 98.63% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00002000 | 2024-04-23 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 23 | 956.25% |
| NIO240517P00002000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 726 | 250.00% |
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 317.19% |
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 11 | 268.75% |
| NIO240719P00002000 | 2024-05-07 12:21PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.09 | +0.03 | +150.00% | 6 | 644 | 139.06% |
| NIO240816P00002000 | 2024-05-06 11:37AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.10 | 0.00 | - | 63 | 1,484 | 123.44% |
| NIO240920P00002000 | 2024-05-07 3:31PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.19 | -0.01 | -25.00% | 210 | 1,634 | 125.00% |
| NIO241115P00002000 | 2024-05-07 3:37PM EDT | 2024-11-15 | 0.10 | 0.08 | 0.13 | -0.01 | -9.09% | 3 | 1,829 | 105.47% |
| NIO241220P00002000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.16 | -0.03 | -25.00% | 104 | 1,327 | 90.63% |
| NIO250417P00002000 | 2024-05-03 11:41AM EDT | 2025-04-17 | 0.20 | 0.00 | 0.21 | 0.00 | - | 100 | 120 | 78.91% |
| NIO250620P00002000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 0.31 | 0.00 | 0.26 | 0.00 | - | 52 | 1,057 | 76.56% |
| NIO250919P00002000 | 2024-05-06 10:41AM EDT | 2025-09-19 | 0.31 | 0.28 | 0.33 | 0.00 | - | 1 | 749 | 91.99% |
| NIO260116P00002000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 0.39 | 0.36 | 0.42 | 0.00 | - | 51 | 52,810 | 91.41% |
© 2024 Yahoo. Tutti i diritti riservati.