Italia markets open in 8 hours 21 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
58.600,34 -457,91 (-0,78%) CMC Crypto 200
1.303,25 -61,87 (-4,53%)
NIO Inc. (NIO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:3.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00003000 | 2024-05-06 12:13PM EDT | 2024-05-10 | 2.74 | 2.20 | 2.55 | 0.00 | - | 17 | 75 | 371.88% |
| NIO240517C00003000 | 2024-05-06 3:29PM EDT | 2024-05-17 | 2.65 | 2.31 | 2.78 | -0.02 | -0.75% | 2 | 1,016 | 218.75% |
| NIO240524C00003000 | 2024-05-07 9:42AM EDT | 2024-05-24 | 2.70 | 2.39 | 2.60 | +0.15 | +5.88% | 1 | 93 | 214.06% |
| NIO240531C00003000 | 2024-05-07 2:46PM EDT | 2024-05-31 | 2.53 | 2.30 | 2.76 | -0.09 | -3.44% | 2 | 106 | 129.69% |
| NIO240607C00003000 | 2024-05-07 3:49PM EDT | 2024-06-07 | 2.60 | 2.29 | 2.82 | +0.05 | +1.96% | 30 | 42 | 135.16% |
| NIO240719C00003000 | 2024-05-06 3:48PM EDT | 2024-07-19 | 2.78 | 2.51 | 2.62 | 0.00 | - | 76 | 4,614 | 92.97% |
| NIO240816C00003000 | 2024-05-07 2:19PM EDT | 2024-08-16 | 2.63 | 2.46 | 2.76 | -0.27 | -9.31% | 72 | 542 | 92.58% |
| NIO240920C00003000 | 2024-05-01 11:24AM EDT | 2024-09-20 | 2.40 | 2.63 | 2.91 | 0.00 | - | 6 | 578 | 109.38% |
| NIO241115C00003000 | 2024-05-03 10:18AM EDT | 2024-11-15 | 2.80 | 2.40 | 2.81 | 0.00 | - | 10 | 127 | 66.41% |
| NIO241220C00003000 | 2024-05-06 2:53PM EDT | 2024-12-20 | 3.07 | 2.64 | 2.88 | 0.00 | - | 10 | 554 | 83.40% |
| NIO250417C00003000 | 2024-05-07 2:11PM EDT | 2025-04-17 | 3.05 | 2.94 | 3.10 | -0.15 | -4.69% | 3 | 163 | 91.99% |
| NIO250620C00003000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 3.19 | 2.91 | 3.20 | 0.00 | - | 14 | 257 | 87.30% |
| NIO250919C00003000 | 2024-05-01 2:01PM EDT | 2025-09-19 | 3.05 | 3.20 | 3.35 | 0.00 | - | 32 | 8 | 94.73% |
| NIO260116C00003000 | 2024-05-07 2:23PM EDT | 2026-01-16 | 3.50 | 3.35 | 3.50 | -0.10 | -2.78% | 11 | 4,551 | 94.82% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00003000 | 2024-05-03 11:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 807 | 262.50% |
| NIO240517P00003000 | 2024-05-06 2:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 4,598 | 203.13% |
| NIO240524P00003000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 141 | 470 | 143.75% |
| NIO240531P00003000 | 2024-05-07 3:04PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 335 | 115.63% |
| NIO240607P00003000 | 2024-05-07 12:11PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.17 | +0.02 | +200.00% | 64 | 143 | 162.50% |
| NIO240719P00003000 | 2024-05-07 1:54PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 291 | 12,816 | 95.31% |
| NIO240816P00003000 | 2024-05-06 12:09PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 5,355 | 87.11% |
| NIO240920P00003000 | 2024-05-07 10:17AM EDT | 2024-09-20 | 0.13 | 0.11 | 0.13 | 0.00 | - | 15 | 14,747 | 83.98% |
| NIO241115P00003000 | 2024-05-07 3:59PM EDT | 2024-11-15 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 3 | 14,017 | 82.81% |
| NIO241220P00003000 | 2024-05-07 3:16PM EDT | 2024-12-20 | 0.26 | 0.25 | 0.28 | 0.00 | - | 167 | 35,593 | 85.35% |
| NIO250417P00003000 | 2024-05-07 11:53AM EDT | 2025-04-17 | 0.43 | 0.38 | 0.45 | 0.00 | - | 1 | 2,023 | 83.59% |
| NIO250620P00003000 | 2024-05-07 10:32AM EDT | 2025-06-20 | 0.50 | 0.46 | 0.53 | -0.02 | -3.85% | 1 | 163 | 83.30% |
| NIO250919P00003000 | 2024-05-07 12:08PM EDT | 2025-09-19 | 0.61 | 0.57 | 0.62 | +0.01 | +1.67% | 9 | 5,365 | 82.62% |
| NIO260116P00003000 | 2024-05-07 10:49AM EDT | 2026-01-16 | 0.72 | 0.70 | 0.77 | -0.01 | -1.37% | 21 | 50,843 | 83.30% |
© 2024 Yahoo. Tutti i diritti riservati.