NIO Inc. (NIO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:40PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531C00000500 | 2024-05-14 11:49AM EDT | 0.50 | 5.25 | 4.80 | 4.90 | 0.00 | - | 3 | 4 | 600.00% |
| NIO240531C00001000 | 2024-05-02 11:55AM EDT | 1.00 | 4.36 | 4.30 | 4.40 | 0.00 | - | - | 0 | 418.75% |
| NIO240531C00001500 | 2024-05-01 3:48PM EDT | 1.50 | 3.80 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 321.88% |
| NIO240531C00002000 | 2024-05-08 10:58AM EDT | 2.00 | 3.25 | 3.30 | 3.40 | 0.00 | - | 4 | 28 | 253.13% |
| NIO240531C00002500 | 2024-05-10 10:07AM EDT | 2.50 | 2.88 | 2.83 | 2.90 | 0.00 | - | 18 | 66 | 218.75% |
| NIO240531C00003000 | 2024-05-15 1:19PM EDT | 3.00 | 2.31 | 2.34 | 2.41 | +0.21 | +10.00% | 79 | 156 | 182.81% |
| NIO240531C00003500 | 2024-05-15 11:04AM EDT | 3.50 | 1.80 | 1.85 | 1.91 | -0.37 | -17.05% | 9 | 250 | 143.75% |
| NIO240531C00004000 | 2024-05-15 1:52PM EDT | 4.00 | 1.39 | 1.35 | 1.43 | -0.41 | -22.78% | 179 | 1,554 | 112.50% |
| NIO240531C00004500 | 2024-05-15 2:13PM EDT | 4.50 | 0.95 | 0.92 | 0.96 | -0.35 | -26.92% | 236 | 2,983 | 94.53% |
| NIO240531C00005000 | 2024-05-15 2:17PM EDT | 5.00 | 0.58 | 0.58 | 0.60 | -0.35 | -37.63% | 760 | 4,047 | 91.80% |
| NIO240531C00005500 | 2024-05-15 2:05PM EDT | 5.50 | 0.35 | 0.35 | 0.36 | -0.27 | -43.55% | 4,452 | 5,532 | 93.75% |
| NIO240531C00006000 | 2024-05-15 2:13PM EDT | 6.00 | 0.20 | 0.20 | 0.21 | -0.18 | -47.37% | 2,367 | 10,615 | 96.09% |
| NIO240531C00006500 | 2024-05-15 2:24PM EDT | 6.50 | 0.12 | 0.11 | 0.12 | -0.12 | -52.17% | 337 | 3,843 | 98.05% |
| NIO240531C00007000 | 2024-05-15 2:22PM EDT | 7.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 654 | 3,912 | 104.69% |
| NIO240531C00007500 | 2024-05-15 11:09AM EDT | 7.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 121 | 4,638 | 107.81% |
| NIO240531C00008000 | 2024-05-15 2:21PM EDT | 8.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 214 | 2,383 | 118.75% |
| NIO240531C00008500 | 2024-05-15 12:00PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 16 | 1,457 | 120.31% |
| NIO240531C00009000 | 2024-05-15 1:20PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 17 | 1,592 | 126.56% |
| NIO240531C00010000 | 2024-05-15 11:49AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 23 | 197 | 140.63% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 11 | 307.81% |
| NIO240531P00002500 | 2024-04-29 11:24AM EDT | 2.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 831 | 250.00% |
| NIO240531P00003000 | 2024-05-15 9:51AM EDT | 3.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 828 | 168.75% |
| NIO240531P00003500 | 2024-05-15 12:02PM EDT | 3.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 1,521 | 115.63% |
| NIO240531P00004000 | 2024-05-15 1:57PM EDT | 4.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 617 | 1,782 | 95.31% |
| NIO240531P00004500 | 2024-05-15 1:41PM EDT | 4.50 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 644 | 3,272 | 85.94% |
| NIO240531P00005000 | 2024-05-15 2:24PM EDT | 5.00 | 0.23 | 0.23 | 0.24 | +0.08 | +53.33% | 1,808 | 3,944 | 84.38% |
| NIO240531P00005500 | 2024-05-15 2:14PM EDT | 5.50 | 0.48 | 0.48 | 0.51 | +0.16 | +50.00% | 543 | 1,163 | 86.33% |
| NIO240531P00006000 | 2024-05-15 1:49PM EDT | 6.00 | 0.84 | 0.83 | 0.86 | +0.24 | +40.00% | 126 | 675 | 87.50% |
| NIO240531P00006500 | 2024-05-15 11:07AM EDT | 6.50 | 1.34 | 1.22 | 1.29 | +0.36 | +36.73% | 43 | 167 | 86.72% |
| NIO240531P00007000 | 2024-05-15 12:10PM EDT | 7.00 | 1.76 | 1.68 | 1.73 | +0.42 | +31.34% | 10 | 61 | 82.81% |
| NIO240531P00007500 | 2024-05-13 10:32AM EDT | 7.50 | 2.15 | 2.15 | 2.21 | 0.00 | - | 2 | 191 | 71.88% |
| NIO240531P00008000 | 2024-05-13 10:02AM EDT | 8.00 | 2.43 | 2.63 | 2.70 | 0.00 | - | 3 | 11 | 107.81% |
| NIO240531P00009000 | 2024-04-18 9:36AM EDT | 9.00 | 5.10 | 3.60 | 3.70 | 0.00 | - | - | 0 | 131.25% |
| NIO240531P00010000 | 2024-05-14 2:49PM EDT | 10.00 | 4.20 | 4.60 | 4.70 | 0.00 | - | 2 | 1 | 153.13% |
© 2024 Yahoo. Todos los derechos reservados.