NIO Inc. (NIO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:30PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00001000 | 2024-05-02 9:46AM EDT | 1.00 | 4.30 | 4.25 | 4.40 | 0.00 | - | - | 1 | 50.00% |
| NIO240524C00001500 | 2024-05-13 10:52AM EDT | 1.50 | 3.95 | 3.80 | 3.90 | 0.00 | - | 4 | 4 | 418.75% |
| NIO240524C00002000 | 2024-05-13 11:04AM EDT | 2.00 | 3.50 | 3.30 | 3.40 | 0.00 | - | 5 | 65 | 331.25% |
| NIO240524C00002500 | 2024-05-14 9:49AM EDT | 2.50 | 3.05 | 2.82 | 2.89 | 0.00 | - | 9 | 42 | 268.75% |
| NIO240524C00003000 | 2024-05-15 1:33PM EDT | 3.00 | 2.33 | 2.33 | 2.39 | -0.42 | -15.27% | 53 | 274 | 218.75% |
| NIO240524C00003500 | 2024-05-15 10:19AM EDT | 3.50 | 1.77 | 1.83 | 1.94 | -0.54 | -23.38% | 4 | 137 | 192.19% |
| NIO240524C00004000 | 2024-05-15 3:08PM EDT | 4.00 | 1.38 | 1.35 | 1.41 | -0.42 | -23.33% | 932 | 748 | 139.06% |
| NIO240524C00004500 | 2024-05-15 1:56PM EDT | 4.50 | 0.91 | 0.88 | 0.93 | -0.38 | -29.46% | 122 | 6,951 | 107.81% |
| NIO240524C00005000 | 2024-05-15 3:15PM EDT | 5.00 | 0.52 | 0.49 | 0.52 | -0.36 | -40.91% | 1,848 | 4,374 | 92.97% |
| NIO240524C00005500 | 2024-05-15 3:14PM EDT | 5.50 | 0.25 | 0.24 | 0.25 | -0.29 | -53.70% | 9,035 | 5,743 | 91.02% |
| NIO240524C00006000 | 2024-05-15 3:08PM EDT | 6.00 | 0.12 | 0.12 | 0.13 | -0.19 | -61.29% | 7,043 | 8,096 | 98.44% |
| NIO240524C00006500 | 2024-05-15 3:04PM EDT | 6.50 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 2,773 | 3,922 | 105.47% |
| NIO240524C00007000 | 2024-05-15 3:07PM EDT | 7.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 3,076 | 5,329 | 112.50% |
| NIO240524C00007500 | 2024-05-15 2:29PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 669 | 2,323 | 123.44% |
| NIO240524C00008000 | 2024-05-15 11:09AM EDT | 8.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 193 | 1,315 | 134.38% |
| NIO240524C00008500 | 2024-05-15 12:44PM EDT | 8.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 188 | 170 | 143.75% |
| NIO240524C00009000 | 2024-05-15 9:53AM EDT | 9.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 43 | 407 | 178.13% |
| NIO240524C00010000 | 2024-05-15 2:40PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 261 | 844 | 175.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 1 | 393.75% |
| NIO240524P00002500 | 2024-04-29 11:13AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 276 | 200.00% |
| NIO240524P00003000 | 2024-05-10 11:54AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 599 | 175.00% |
| NIO240524P00003500 | 2024-05-15 2:54PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 289 | 2,052 | 143.75% |
| NIO240524P00004000 | 2024-05-15 2:56PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 497 | 4,012 | 114.06% |
| NIO240524P00004500 | 2024-05-15 3:11PM EDT | 4.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,382 | 2,639 | 94.53% |
| NIO240524P00005000 | 2024-05-15 3:10PM EDT | 5.00 | 0.15 | 0.15 | 0.16 | +0.05 | +50.00% | 2,091 | 5,772 | 85.16% |
| NIO240524P00005500 | 2024-05-15 3:04PM EDT | 5.50 | 0.39 | 0.38 | 0.40 | +0.15 | +62.50% | 1,546 | 2,397 | 82.42% |
| NIO240524P00006000 | 2024-05-15 2:30PM EDT | 6.00 | 0.78 | 0.76 | 0.79 | +0.25 | +47.17% | 480 | 1,039 | 89.84% |
| NIO240524P00006500 | 2024-05-15 1:58PM EDT | 6.50 | 1.15 | 1.19 | 1.24 | +0.22 | +23.66% | 19 | 138 | 92.19% |
| NIO240524P00007000 | 2024-05-14 12:53PM EDT | 7.00 | 1.75 | 1.66 | 1.70 | +0.35 | +25.00% | 7 | 16 | 78.13% |
| NIO240524P00007500 | 2024-05-15 10:55AM EDT | 7.50 | 2.22 | 2.14 | 2.19 | +0.39 | +21.31% | 10 | 48 | 112.50% |
| NIO240524P00008000 | 2024-05-15 9:30AM EDT | 8.00 | 2.05 | 2.63 | 2.68 | -0.20 | -8.89% | 30 | 30 | 109.38% |
| NIO240524P00008500 | 2024-05-14 10:30AM EDT | 8.50 | 3.27 | 3.10 | 3.20 | +0.39 | +13.54% | 10 | 53 | 156.25% |
© 2024 Yahoo. Todos los derechos reservados.