NIO Inc. (NIO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:44PM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240816C00001000 | 2024-05-14 12:28PM EDT | 1.00 | 4.85 | 4.30 | 4.40 | 0.00 | - | 1 | 197 | 178.13% |
| NIO240816C00002000 | 2024-05-15 10:48AM EDT | 2.00 | 3.35 | 3.35 | 3.45 | -0.05 | -1.47% | 3 | 268 | 135.94% |
| NIO240816C00003000 | 2024-05-15 1:24PM EDT | 3.00 | 2.46 | 2.38 | 2.48 | -0.04 | -1.60% | 203 | 532 | 94.14% |
| NIO240816C00004000 | 2024-05-15 2:10PM EDT | 4.00 | 1.69 | 1.49 | 1.70 | -0.31 | -15.50% | 168 | 2,572 | 81.05% |
| NIO240816C00005000 | 2024-05-15 2:05PM EDT | 5.00 | 1.07 | 1.04 | 1.07 | -0.25 | -18.94% | 1,115 | 5,005 | 85.16% |
| NIO240816C00006000 | 2024-05-15 2:23PM EDT | 6.00 | 0.67 | 0.65 | 0.66 | -0.20 | -22.99% | 1,146 | 11,461 | 83.98% |
| NIO240816C00007000 | 2024-05-15 2:17PM EDT | 7.00 | 0.41 | 0.40 | 0.42 | -0.14 | -25.45% | 360 | 5,105 | 84.57% |
| NIO240816C00008000 | 2024-05-15 2:05PM EDT | 8.00 | 0.27 | 0.25 | 0.27 | -0.10 | -27.03% | 1,092 | 7,016 | 85.35% |
| NIO240816C00009000 | 2024-05-15 1:54PM EDT | 9.00 | 0.18 | 0.16 | 0.19 | -0.07 | -28.00% | 134 | 6,172 | 87.30% |
| NIO240816C00010000 | 2024-05-15 2:08PM EDT | 10.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 88 | 5,465 | 88.09% |
| NIO240816C00011000 | 2024-05-15 12:37PM EDT | 11.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 6 | 4,346 | 90.63% |
| NIO240816C00012000 | 2024-05-15 9:59AM EDT | 12.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 13 | 5,012 | 93.36% |
| NIO240816C00013000 | 2024-05-15 11:08AM EDT | 13.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 15 | 8,021 | 95.31% |
| NIO240816C00014000 | 2024-05-15 2:21PM EDT | 14.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 245 | 11,061 | 99.22% |
| NIO240816C00015000 | 2024-05-15 12:59PM EDT | 15.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 203 | 2,173 | 100.78% |
| NIO240816C00016000 | 2024-05-14 12:24PM EDT | 16.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 597 | 103.13% |
| NIO240816C00017000 | 2024-05-15 1:24PM EDT | 17.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 6,935 | 107.81% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240816P00001000 | 2024-05-14 11:56AM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 109 | 162.50% |
| NIO240816P00002000 | 2024-05-15 11:01AM EDT | 2.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 103 | 1,590 | 114.06% |
| NIO240816P00003000 | 2024-05-15 11:01AM EDT | 3.00 | 0.09 | 0.09 | 0.18 | +0.01 | +12.50% | 3 | 4,963 | 101.56% |
| NIO240816P00004000 | 2024-05-15 2:00PM EDT | 4.00 | 0.27 | 0.27 | 0.29 | +0.06 | +28.57% | 5,328 | 34,300 | 82.42% |
| NIO240816P00005000 | 2024-05-15 2:09PM EDT | 5.00 | 0.65 | 0.65 | 0.68 | +0.12 | +22.64% | 468 | 12,739 | 78.71% |
| NIO240816P00006000 | 2024-05-15 1:18PM EDT | 6.00 | 1.30 | 1.24 | 1.27 | +0.27 | +26.21% | 303 | 7,444 | 76.95% |
| NIO240816P00007000 | 2024-05-14 2:40PM EDT | 7.00 | 1.69 | 1.99 | 2.02 | 0.00 | - | 136 | 3,600 | 76.17% |
| NIO240816P00008000 | 2024-05-15 10:44AM EDT | 8.00 | 2.88 | 2.82 | 2.88 | +0.25 | +9.51% | 1 | 1,285 | 74.61% |
| NIO240816P00009000 | 2024-05-08 12:44PM EDT | 9.00 | 3.85 | 3.75 | 3.80 | 0.00 | - | 16 | 1,144 | 75.00% |
| NIO240816P00010000 | 2024-05-15 12:28PM EDT | 10.00 | 4.75 | 4.70 | 4.75 | +0.45 | +10.47% | 4 | 2 | 73.44% |
| NIO240816P00011000 | 2024-04-17 9:30AM EDT | 11.00 | 7.10 | 5.65 | 5.75 | 0.00 | - | 5 | 0 | 72.66% |
| NIO240816P00012000 | 2024-03-20 10:04AM EDT | 12.00 | 6.96 | 8.15 | 8.25 | 0.00 | - | 5 | 0 | 258.40% |
| NIO240816P00013000 | 2024-03-21 9:52AM EDT | 13.00 | 7.91 | 9.00 | 9.60 | 0.00 | - | 30 | 0 | 276.56% |
| NIO240816P00014000 | 2024-01-31 12:44PM EDT | 14.00 | 8.22 | 7.25 | 9.20 | 0.00 | - | 8 | 66 | 177.34% |
| NIO240816P00015000 | 2023-12-28 4:55PM EDT | 15.00 | 6.10 | 8.60 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| NIO240816P00016000 | 2024-01-17 4:59PM EDT | 16.00 | 9.70 | 9.70 | 9.95 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240816P00017000 | 2023-12-27 10:32AM EDT | 17.00 | 8.05 | 10.40 | 11.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.