Italia markets close in 1 hour 14 minutes
FTSE MIB
34.200,05 +213,15 (+0,63%) Dow Jones
38.956,54 +104,27 (+0,27%) Nasdaq
16.355,15 +5,90 (+0,04%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,89 -0,59 (-0,75%) Bitcoin EUR
58.777,00 -690,79 (-1,16%)
NIO Inc. (NIO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:16AM EDT. Mercato aperto.
Prezzo d'esercizio:5.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00005000 | 2024-05-07 9:52AM EDT | 2024-05-10 | 0.72 | 0.64 | 0.68 | -0.01 | -1.37% | 836 | 8,324 | 93.75% |
| NIO240517C00005000 | 2024-05-07 9:51AM EDT | 2024-05-17 | 0.77 | 0.69 | 0.72 | -0.03 | -3.75% | 688 | 26,496 | 77.34% |
| NIO240524C00005000 | 2024-05-07 9:53AM EDT | 2024-05-24 | 0.84 | 0.75 | 0.80 | +0.01 | +1.20% | 42 | 3,695 | 80.47% |
| NIO240531C00005000 | 2024-05-07 9:53AM EDT | 2024-05-31 | 0.89 | 0.72 | 0.86 | 0.00 | - | 122 | 3,679 | 71.48% |
| NIO240607C00005000 | 2024-05-07 9:38AM EDT | 2024-06-07 | 0.88 | 0.89 | 0.93 | -0.07 | -7.37% | 21 | 1,834 | 85.55% |
| NIO240614C00005000 | 2024-05-06 1:09PM EDT | 2024-06-14 | 1.03 | 0.92 | 1.12 | 0.00 | - | 50 | 65 | 95.12% |
| NIO240621C00005000 | 2024-05-07 9:57AM EDT | 2024-06-21 | 0.97 | 0.96 | 0.99 | -0.08 | -7.62% | 491 | 17,010 | 81.05% |
| NIO240719C00005000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 1.21 | 1.10 | 1.12 | +0.03 | +2.54% | 129 | 12,702 | 79.30% |
| NIO240816C00005000 | 2024-05-07 9:49AM EDT | 2024-08-16 | 1.30 | 1.22 | 1.24 | -0.06 | -4.41% | 63 | 4,071 | 78.91% |
| NIO240920C00005000 | 2024-05-07 9:55AM EDT | 2024-09-20 | 1.40 | 1.37 | 1.40 | -0.05 | -3.45% | 33 | 5,940 | 80.86% |
| NIO241115C00005000 | 2024-05-06 2:37PM EDT | 2024-11-15 | 1.52 | 1.56 | 1.61 | -0.14 | -8.43% | 53 | 1,652 | 81.93% |
| NIO241220C00005000 | 2024-05-07 9:31AM EDT | 2024-12-20 | 1.65 | 1.67 | 1.73 | -0.12 | -6.78% | 52 | 3,424 | 82.72% |
| NIO250117C00005000 | 2024-05-07 9:58AM EDT | 2025-01-17 | 1.78 | 1.74 | 1.79 | -0.06 | -3.26% | 121 | 17,637 | 82.03% |
| NIO250417C00005000 | 2024-05-07 9:48AM EDT | 2025-04-17 | 2.15 | 1.96 | 2.08 | +0.06 | +2.87% | 11 | 24,653 | 83.98% |
| NIO250620C00005000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 2.12 | 2.13 | 2.61 | -0.10 | -4.50% | 49 | 5,762 | 94.63% |
| NIO250919C00005000 | 2024-05-07 9:38AM EDT | 2025-09-19 | 2.30 | 2.28 | 2.68 | -0.10 | -4.17% | 3 | 248 | 90.67% |
| NIO260116C00005000 | 2024-05-07 9:53AM EDT | 2026-01-16 | 2.65 | 2.55 | 2.63 | -0.04 | -1.49% | 157 | 33,176 | 86.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00005000 | 2024-05-07 10:00AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,129 | 6,592 | 90.63% |
| NIO240517P00005000 | 2024-05-07 9:58AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1,043 | 25,061 | 78.13% |
| NIO240524P00005000 | 2024-05-07 9:32AM EDT | 2024-05-24 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 12 | 2,780 | 82.42% |
| NIO240531P00005000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 0.18 | 0.19 | 0.20 | 0.00 | - | 48 | 2,840 | 79.69% |
| NIO240607P00005000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 0.30 | 0.24 | 0.27 | +0.08 | +36.36% | 17 | 806 | 81.64% |
| NIO240614P00005000 | 2024-05-07 9:36AM EDT | 2024-06-14 | 0.32 | 0.29 | 0.31 | +0.03 | +10.34% | 2 | 158 | 81.25% |
| NIO240621P00005000 | 2024-05-07 9:48AM EDT | 2024-06-21 | 0.29 | 0.31 | 0.33 | -0.02 | -6.45% | 91 | 55,678 | 77.73% |
| NIO240719P00005000 | 2024-05-07 9:51AM EDT | 2024-07-19 | 0.43 | 0.43 | 0.45 | +0.02 | +4.88% | 8 | 3,301 | 75.00% |
| NIO240816P00005000 | 2024-05-07 9:38AM EDT | 2024-08-16 | 0.56 | 0.53 | 0.55 | +0.03 | +5.66% | 22 | 10,139 | 73.44% |
| NIO240920P00005000 | 2024-05-07 9:56AM EDT | 2024-09-20 | 0.66 | 0.66 | 0.66 | +0.01 | +1.54% | 10 | 38,657 | 73.24% |
| NIO241115P00005000 | 2024-05-06 1:57PM EDT | 2024-11-15 | 0.81 | 0.82 | 0.86 | 0.00 | - | 19 | 1,922 | 74.12% |
| NIO241220P00005000 | 2024-05-06 2:53PM EDT | 2024-12-20 | 0.91 | 0.92 | 0.96 | 0.00 | - | 253 | 24,025 | 74.61% |
| NIO250117P00005000 | 2024-05-07 9:41AM EDT | 2025-01-17 | 1.00 | 0.98 | 1.00 | +0.01 | +1.01% | 15 | 68,122 | 73.34% |
| NIO250417P00005000 | 2024-05-03 10:06AM EDT | 2025-04-17 | 1.23 | 1.17 | 1.24 | 0.00 | - | 2 | 137 | 74.32% |
| NIO250620P00005000 | 2024-05-06 9:46AM EDT | 2025-06-20 | 1.23 | 1.28 | 1.34 | 0.00 | - | 30 | 216 | 73.34% |
| NIO250919P00005000 | 2024-05-02 3:25PM EDT | 2025-09-19 | 1.47 | 1.43 | 1.63 | 0.00 | - | 164 | 191 | 76.17% |
| NIO260116P00005000 | 2024-05-07 9:39AM EDT | 2026-01-16 | 1.65 | 1.63 | 1.67 | +0.03 | +1.85% | 105 | 54,002 | 73.34% |
© 2024 Yahoo. Tutti i diritti riservati.