NIO Inc. (NIO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:52PM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607C00002000 | 2024-05-15 10:04AM EDT | 2.00 | 3.36 | 3.30 | 3.40 | -0.34 | -9.19% | 71 | 1 | 214.06% |
| NIO240607C00002500 | 2024-05-06 11:43AM EDT | 2.50 | 3.19 | 2.79 | 2.90 | 0.00 | - | 41 | 40 | 162.50% |
| NIO240607C00003000 | 2024-05-15 11:12AM EDT | 3.00 | 2.32 | 2.34 | 2.42 | -0.40 | -14.71% | 1 | 122 | 157.81% |
| NIO240607C00003500 | 2024-05-15 11:58AM EDT | 3.50 | 1.82 | 1.79 | 1.92 | +0.21 | +13.04% | 23 | 65 | 106.25% |
| NIO240607C00004000 | 2024-05-15 1:45PM EDT | 4.00 | 1.41 | 1.39 | 1.44 | -0.44 | -23.78% | 37 | 69 | 104.69% |
| NIO240607C00004500 | 2024-05-15 2:15PM EDT | 4.50 | 1.01 | 0.99 | 1.00 | -0.28 | -21.71% | 86 | 903 | 94.53% |
| NIO240607C00005000 | 2024-05-15 2:26PM EDT | 5.00 | 0.67 | 0.66 | 0.67 | -0.30 | -30.93% | 639 | 2,382 | 92.19% |
| NIO240607C00005500 | 2024-05-15 2:34PM EDT | 5.50 | 0.43 | 0.43 | 0.44 | -0.26 | -37.68% | 1,357 | 3,957 | 93.75% |
| NIO240607C00006000 | 2024-05-15 1:57PM EDT | 6.00 | 0.29 | 0.27 | 0.29 | -0.20 | -40.82% | 1,079 | 3,847 | 96.09% |
| NIO240607C00006500 | 2024-05-15 2:26PM EDT | 6.50 | 0.18 | 0.17 | 0.18 | -0.14 | -43.75% | 375 | 3,808 | 97.27% |
| NIO240607C00007000 | 2024-05-15 2:08PM EDT | 7.00 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 914 | 2,589 | 100.39% |
| NIO240607C00007500 | 2024-05-15 2:04PM EDT | 7.50 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 160 | 8,366 | 106.25% |
| NIO240607C00008000 | 2024-05-15 2:24PM EDT | 8.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 2 | 783 | 111.72% |
| NIO240607C00009000 | 2024-05-15 12:04PM EDT | 9.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 14 | 439 | 117.97% |
| NIO240607C00010000 | 2024-05-15 12:56PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 90 | 445 | 128.13% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607P00003000 | 2024-05-10 12:30PM EDT | 3.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 309 | 131.25% |
| NIO240607P00003500 | 2024-05-15 10:06AM EDT | 3.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 7 | 176 | 104.69% |
| NIO240607P00004000 | 2024-05-15 1:13PM EDT | 4.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 236 | 452 | 96.88% |
| NIO240607P00004500 | 2024-05-15 1:44PM EDT | 4.50 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 544 | 2,040 | 87.89% |
| NIO240607P00005000 | 2024-05-15 1:32PM EDT | 5.00 | 0.34 | 0.31 | 0.33 | +0.13 | +61.90% | 420 | 1,298 | 88.28% |
| NIO240607P00005500 | 2024-05-15 1:56PM EDT | 5.50 | 0.57 | 0.57 | 0.60 | +0.16 | +39.02% | 217 | 961 | 89.06% |
| NIO240607P00006000 | 2024-05-15 2:20PM EDT | 6.00 | 0.92 | 0.92 | 0.94 | +0.25 | +37.31% | 1,050 | 1,346 | 90.63% |
| NIO240607P00006500 | 2024-05-14 2:55PM EDT | 6.50 | 1.24 | 1.30 | 1.35 | +0.22 | +21.57% | 20 | 659 | 91.02% |
| NIO240607P00007000 | 2024-05-15 1:13PM EDT | 7.00 | 1.84 | 1.72 | 1.78 | -0.13 | -6.60% | 2 | 18 | 87.50% |
| NIO240607P00007500 | 2024-05-15 2:19PM EDT | 7.50 | 2.22 | 2.20 | 2.25 | +0.39 | +21.31% | 1 | 51 | 92.19% |
| NIO240607P00009000 | 2024-05-14 3:10PM EDT | 9.00 | 3.25 | 3.65 | 3.75 | 0.00 | - | 4 | 1 | 110.94% |
| NIO240607P00010000 | 2024-05-06 9:36AM EDT | 10.00 | 4.04 | 4.60 | 4.70 | 0.00 | - | 1 | 0 | 128.13% |
© 2024 Yahoo. Todos los derechos reservados.