Italia markets open in 4 hours 39 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.447,89 -387,21 (-1,00%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.349,62 -1.019,52 (-1,72%) CMC Crypto 200
1.299,12 -66,00 (-4,84%)
NIO Inc. (NIO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:7.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00007000 | 2024-05-07 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3,370 | 5,395 | 143.75% |
| NIO240517C00007000 | 2024-05-07 2:55PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 3,857 | 23,570 | 100.78% |
| NIO240524C00007000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1,604 | 1,224 | 90.63% |
| NIO240531C00007000 | 2024-05-07 2:37PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 620 | 2,419 | 88.28% |
| NIO240607C00007000 | 2024-05-07 3:56PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 541 | 797 | 87.11% |
| NIO240614C00007000 | 2024-05-07 3:33PM EDT | 2024-06-14 | 0.19 | 0.16 | 0.19 | -0.03 | -13.64% | 108 | 401 | 84.38% |
| NIO240719C00007000 | 2024-05-07 2:26PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.33 | -0.09 | -22.50% | 1,265 | 5,643 | 78.13% |
| NIO240816C00007000 | 2024-05-07 3:05PM EDT | 2024-08-16 | 0.44 | 0.43 | 0.44 | -0.08 | -15.38% | 250 | 3,646 | 77.93% |
| NIO240920C00007000 | 2024-05-07 3:31PM EDT | 2024-09-20 | 0.57 | 0.56 | 0.59 | -0.08 | -12.31% | 1,220 | 6,642 | 78.13% |
| NIO241115C00007000 | 2024-05-07 3:14PM EDT | 2024-11-15 | 0.76 | 0.74 | 0.78 | -0.07 | -8.43% | 355 | 6,931 | 77.54% |
| NIO241220C00007000 | 2024-05-07 3:46PM EDT | 2024-12-20 | 0.88 | 0.86 | 0.90 | -0.11 | -11.11% | 229 | 16,951 | 78.32% |
| NIO250417C00007000 | 2024-05-07 12:49PM EDT | 2025-04-17 | 1.22 | 1.17 | 1.24 | -0.12 | -8.96% | 72 | 857 | 78.71% |
| NIO250620C00007000 | 2024-05-07 2:31PM EDT | 2025-06-20 | 1.33 | 1.17 | 1.41 | -0.20 | -13.07% | 69 | 950 | 75.98% |
| NIO250919C00007000 | 2024-05-07 2:39PM EDT | 2025-09-19 | 1.59 | 1.55 | 1.63 | -0.16 | -9.14% | 64 | 1,148 | 80.57% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00007000 | 2024-05-07 2:09PM EDT | 2024-05-10 | 1.48 | 1.35 | 1.72 | +0.22 | +17.46% | 4 | 18 | 195.31% |
| NIO240517P00007000 | 2024-05-07 2:15PM EDT | 2024-05-17 | 1.50 | 1.49 | 1.73 | +0.13 | +9.49% | 96 | 10,007 | 142.97% |
| NIO240524P00007000 | 2024-05-07 9:56AM EDT | 2024-05-24 | 1.45 | 1.50 | 1.87 | -0.53 | -26.77% | 10 | 2 | 131.25% |
| NIO240531P00007000 | 2024-05-01 11:38AM EDT | 2024-05-31 | 1.80 | 1.32 | 1.91 | 0.00 | - | 14 | 37 | 93.75% |
| NIO240607P00007000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 1.63 | 1.53 | 1.83 | 0.00 | - | 7 | 18 | 96.48% |
| NIO240614P00007000 | 2024-05-06 12:07PM EDT | 2024-06-14 | 1.60 | 1.50 | 1.86 | +0.03 | +1.91% | 1 | 21 | 87.11% |
| NIO240719P00007000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 1.74 | 1.73 | 1.76 | +0.15 | +9.43% | 9 | 571 | 71.09% |
| NIO240816P00007000 | 2024-05-07 11:07AM EDT | 2024-08-16 | 1.80 | 1.82 | 1.85 | -0.11 | -5.76% | 8 | 3,494 | 69.34% |
| NIO240920P00007000 | 2024-05-06 10:49AM EDT | 2024-09-20 | 1.81 | 1.93 | 1.96 | 0.00 | - | 3 | 3,590 | 68.75% |
| NIO241115P00007000 | 2024-05-06 9:43AM EDT | 2024-11-15 | 1.90 | 2.08 | 2.17 | 0.00 | - | 2 | 5,545 | 69.63% |
| NIO241220P00007000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 2.12 | 2.17 | 2.21 | 0.00 | - | 88 | 10,355 | 67.87% |
| NIO250417P00007000 | 2024-05-06 3:36PM EDT | 2025-04-17 | 2.39 | 2.13 | 2.47 | 0.00 | - | 4 | 2,118 | 60.25% |
| NIO250620P00007000 | 2024-05-07 10:08AM EDT | 2025-06-20 | 2.52 | 2.51 | 3.75 | -0.48 | -16.00% | 2 | 231 | 91.31% |
| NIO250919P00007000 | 2024-05-07 3:58PM EDT | 2025-09-19 | 2.70 | 2.68 | 2.77 | +0.08 | +3.05% | 1 | 102 | 66.60% |
© 2024 Yahoo. Tutti i diritti riservati.