NIO Inc. (NIO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:35PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920C00001000 | 2024-05-07 9:30AM EDT | 1.00 | 4.50 | 4.30 | 4.40 | 0.00 | - | 2 | 39 | 153.13% |
| NIO240920C00002000 | 2024-05-15 10:28AM EDT | 2.00 | 3.25 | 3.35 | 3.45 | -0.61 | -15.80% | 10 | 113 | 115.63% |
| NIO240920C00003000 | 2024-05-15 10:58AM EDT | 3.00 | 2.66 | 2.50 | 2.55 | -0.24 | -8.28% | 14 | 581 | 98.83% |
| NIO240920C00004000 | 2024-05-15 1:12PM EDT | 4.00 | 1.78 | 1.74 | 1.82 | -0.35 | -16.43% | 288 | 1,791 | 90.04% |
| NIO240920C00005000 | 2024-05-15 2:26PM EDT | 5.00 | 1.21 | 1.19 | 1.22 | -0.27 | -18.24% | 420 | 6,137 | 85.35% |
| NIO240920C00006000 | 2024-05-15 3:14PM EDT | 6.00 | 0.82 | 0.81 | 0.82 | -0.22 | -21.15% | 2,135 | 16,049 | 84.38% |
| NIO240920C00007000 | 2024-05-15 2:25PM EDT | 7.00 | 0.56 | 0.53 | 0.56 | -0.17 | -23.29% | 204 | 7,753 | 83.59% |
| NIO240920C00008000 | 2024-05-15 1:17PM EDT | 8.00 | 0.36 | 0.36 | 0.39 | -0.14 | -28.00% | 772 | 16,218 | 83.98% |
| NIO240920C00009000 | 2024-05-15 11:03AM EDT | 9.00 | 0.25 | 0.26 | 0.28 | -0.10 | -28.57% | 422 | 3,964 | 85.55% |
| NIO240920C00010000 | 2024-05-15 2:53PM EDT | 10.00 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 836 | 3,081 | 86.33% |
| NIO240920C00011000 | 2024-05-15 10:33AM EDT | 11.00 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 186 | 1,136 | 87.50% |
| NIO240920C00012000 | 2024-05-15 2:16PM EDT | 12.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 106 | 1,119 | 87.89% |
| NIO240920C00015000 | 2024-05-15 12:44PM EDT | 15.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 251 | 3,560 | 95.31% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920P00001000 | 2024-05-09 3:26PM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 597 | 50.00% |
| NIO240920P00002000 | 2024-05-15 10:37AM EDT | 2.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 200 | 1,803 | 97.66% |
| NIO240920P00003000 | 2024-05-15 10:04AM EDT | 3.00 | 0.14 | 0.14 | 0.16 | +0.01 | +7.69% | 3 | 14,827 | 89.84% |
| NIO240920P00004000 | 2024-05-15 2:01PM EDT | 4.00 | 0.37 | 0.36 | 0.39 | +0.05 | +15.63% | 329 | 12,940 | 81.25% |
| NIO240920P00005000 | 2024-05-15 12:58PM EDT | 5.00 | 0.78 | 0.78 | 0.81 | +0.12 | +18.18% | 771 | 38,756 | 78.22% |
| NIO240920P00006000 | 2024-05-15 2:16PM EDT | 6.00 | 1.39 | 1.37 | 1.40 | +0.20 | +16.81% | 57 | 14,587 | 76.07% |
| NIO240920P00007000 | 2024-05-15 1:13PM EDT | 7.00 | 2.15 | 2.10 | 2.14 | +0.34 | +18.78% | 11 | 3,747 | 75.20% |
| NIO240920P00008000 | 2024-05-15 12:55PM EDT | 8.00 | 3.01 | 2.92 | 2.96 | +0.35 | +13.16% | 23 | 727 | 73.44% |
| NIO240920P00009000 | 2024-05-15 11:38AM EDT | 9.00 | 3.91 | 3.80 | 3.90 | +0.40 | +11.40% | 9 | 335 | 74.61% |
| NIO240920P00010000 | 2024-05-09 2:14PM EDT | 10.00 | 4.72 | 4.70 | 4.80 | 0.00 | - | 11 | 88 | 68.36% |
| NIO240920P00011000 | 2024-05-01 3:08PM EDT | 11.00 | 5.65 | 5.65 | 5.75 | 0.00 | - | 1 | 3 | 61.72% |
| NIO240920P00012000 | 2024-02-27 11:55AM EDT | 12.00 | 6.30 | 6.20 | 7.65 | 0.00 | - | 5 | 33 | 108.98% |
| NIO240920P00015000 | 2024-03-21 9:39AM EDT | 15.00 | 9.90 | 11.15 | 11.85 | 0.00 | - | 30 | 0 | 265.04% |
© 2024 Yahoo. Todos los derechos reservados.