NIO Inc. (NIO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:08PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220C00001000 | 2024-05-15 9:49AM EDT | 1.00 | 4.80 | 4.35 | 4.45 | +0.10 | +2.13% | 60 | 309 | 142.19% |
| NIO241220C00002000 | 2024-05-15 10:37AM EDT | 2.00 | 3.40 | 3.45 | 3.55 | 0.00 | - | 3 | 58 | 110.16% |
| NIO241220C00003000 | 2024-05-15 9:46AM EDT | 3.00 | 2.71 | 2.67 | 2.72 | -0.34 | -11.15% | 8 | 542 | 95.90% |
| NIO241220C00004000 | 2024-05-15 1:21PM EDT | 4.00 | 2.05 | 2.01 | 2.06 | -0.30 | -12.77% | 36 | 892 | 89.26% |
| NIO241220C00005000 | 2024-05-15 1:43PM EDT | 5.00 | 1.51 | 1.50 | 1.52 | -0.32 | -17.49% | 114 | 3,100 | 84.96% |
| NIO241220C00006000 | 2024-05-15 2:25PM EDT | 6.00 | 1.13 | 1.10 | 1.14 | -0.24 | -17.52% | 97 | 3,644 | 82.81% |
| NIO241220C00007000 | 2024-05-15 2:11PM EDT | 7.00 | 0.85 | 0.83 | 0.86 | -0.19 | -18.27% | 222 | 16,655 | 82.23% |
| NIO241220C00008000 | 2024-05-15 11:33AM EDT | 8.00 | 0.63 | 0.64 | 0.66 | -0.17 | -21.25% | 245 | 3,333 | 82.42% |
| NIO241220C00009000 | 2024-05-15 2:33PM EDT | 9.00 | 0.52 | 0.50 | 0.52 | -0.14 | -21.21% | 2 | 366 | 83.01% |
| NIO241220C00010000 | 2024-05-15 2:29PM EDT | 10.00 | 0.41 | 0.39 | 0.42 | -0.11 | -21.15% | 332 | 10,497 | 83.59% |
| NIO241220C00012000 | 2024-05-15 2:12PM EDT | 12.00 | 0.26 | 0.26 | 0.28 | -0.08 | -23.53% | 107 | 6,349 | 85.06% |
| NIO241220C00015000 | 2024-05-15 2:26PM EDT | 15.00 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 140 | 10,059 | 85.94% |
| NIO241220C00017000 | 2024-05-15 2:35PM EDT | 17.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 153 | 2,799 | 87.89% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220P00001000 | 2024-05-09 3:15PM EDT | 1.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 100 | 2,227 | 128.13% |
| NIO241220P00002000 | 2024-05-07 12:35PM EDT | 2.00 | 0.09 | 0.08 | 0.22 | 0.00 | - | 100 | 1,430 | 107.03% |
| NIO241220P00003000 | 2024-05-15 10:04AM EDT | 3.00 | 0.27 | 0.27 | 0.30 | +0.02 | +8.00% | 9 | 35,641 | 86.91% |
| NIO241220P00004000 | 2024-05-15 2:45PM EDT | 4.00 | 0.58 | 0.58 | 0.61 | +0.03 | +5.45% | 57 | 5,958 | 80.66% |
| NIO241220P00005000 | 2024-05-15 1:49PM EDT | 5.00 | 1.05 | 1.03 | 1.04 | +0.12 | +12.90% | 10 | 24,592 | 75.78% |
| NIO241220P00006000 | 2024-05-15 9:30AM EDT | 6.00 | 1.67 | 1.63 | 1.66 | +0.17 | +11.33% | 41 | 2,348 | 74.32% |
| NIO241220P00007000 | 2024-05-15 1:24PM EDT | 7.00 | 2.36 | 2.33 | 2.37 | +0.23 | +10.80% | 16 | 10,356 | 72.46% |
| NIO241220P00008000 | 2024-05-15 12:55PM EDT | 8.00 | 3.18 | 3.10 | 3.20 | +0.33 | +11.58% | 25 | 265 | 71.78% |
| NIO241220P00009000 | 2024-05-10 12:25PM EDT | 9.00 | 4.13 | 3.95 | 4.05 | 0.00 | - | - | 1 | 70.51% |
| NIO241220P00010000 | 2024-05-14 12:21PM EDT | 10.00 | 4.50 | 4.85 | 4.95 | 0.00 | - | 2 | 1,148 | 69.82% |
| NIO241220P00012000 | 2024-04-17 9:30AM EDT | 12.00 | 8.18 | 6.65 | 6.80 | 0.00 | - | 3 | 1 | 60.16% |
| NIO241220P00015000 | 2024-03-06 1:59PM EDT | 15.00 | 9.20 | 9.15 | 12.05 | 0.00 | - | 4 | 0 | 148.05% |
| NIO241220P00017000 | 2024-03-25 9:59AM EDT | 17.00 | 12.00 | 12.80 | 12.90 | 0.00 | - | 5 | 0 | 172.07% |
© 2024 Yahoo. Todos los derechos reservados.