NIO Inc. (NIO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:31PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117C00001000 | 2024-05-14 12:21PM EDT | 1.00 | 4.90 | 4.35 | 4.45 | 0.00 | - | 3 | 217 | 136.72% |
| NIO250117C00002500 | 2024-05-15 10:34AM EDT | 2.50 | 3.10 | 3.10 | 3.15 | -0.40 | -11.43% | 13 | 4,140 | 102.34% |
| NIO250117C00004000 | 2024-05-15 1:49PM EDT | 4.00 | 2.09 | 2.08 | 2.26 | -0.36 | -14.69% | 35 | 6,220 | 94.63% |
| NIO250117C00005000 | 2024-05-15 2:13PM EDT | 5.00 | 1.61 | 1.57 | 1.61 | -0.33 | -17.01% | 526 | 18,120 | 85.25% |
| NIO250117C00006000 | 2024-05-15 2:05PM EDT | 6.00 | 1.22 | 1.19 | 1.23 | -0.25 | -16.89% | 1,006 | 5,777 | 83.40% |
| NIO250117C00007500 | 2024-05-15 2:09PM EDT | 7.50 | 0.83 | 0.81 | 0.85 | -0.18 | -17.82% | 6,910 | 52,202 | 82.91% |
| NIO250117C00009000 | 2024-05-15 12:56PM EDT | 9.00 | 0.57 | 0.56 | 0.59 | -0.14 | -19.72% | 436 | 1,917 | 82.42% |
| NIO250117C00010000 | 2024-05-15 2:12PM EDT | 10.00 | 0.47 | 0.46 | 0.47 | -0.10 | -17.86% | 14,564 | 114,227 | 82.91% |
| NIO250117C00012500 | 2024-05-15 2:08PM EDT | 12.50 | 0.29 | 0.28 | 0.30 | -0.04 | -12.12% | 545 | 61,126 | 84.38% |
| NIO250117C00015000 | 2024-05-15 2:01PM EDT | 15.00 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 1,017 | 46,571 | 85.55% |
| NIO250117C00017500 | 2024-05-15 11:57AM EDT | 17.50 | 0.12 | 0.13 | 0.15 | -0.04 | -25.00% | 285 | 18,147 | 87.89% |
| NIO250117C00020000 | 2024-05-15 12:29PM EDT | 20.00 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 340 | 42,166 | 89.45% |
| NIO250117C00022500 | 2024-05-15 12:34PM EDT | 22.50 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 403 | 11,314 | 90.63% |
| NIO250117C00025000 | 2024-05-15 1:42PM EDT | 25.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 13 | 26,043 | 91.41% |
| NIO250117C00030000 | 2024-05-15 2:09PM EDT | 30.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 45 | 23,234 | 96.48% |
| NIO250117C00035000 | 2024-05-15 2:16PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 574 | 86,857 | 98.44% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117P00001000 | 2024-05-15 1:44PM EDT | 1.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 35 | 5,185 | 131.25% |
| NIO250117P00002500 | 2024-05-15 1:08PM EDT | 2.50 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 109 | 24,149 | 89.65% |
| NIO250117P00004000 | 2024-05-15 1:05PM EDT | 4.00 | 0.66 | 0.63 | 0.66 | +0.10 | +17.86% | 50 | 16,043 | 79.79% |
| NIO250117P00005000 | 2024-05-15 2:03PM EDT | 5.00 | 1.09 | 1.09 | 1.12 | +0.11 | +11.22% | 194 | 66,280 | 75.59% |
| NIO250117P00006000 | 2024-05-15 12:56PM EDT | 6.00 | 1.73 | 1.69 | 1.71 | +0.13 | +8.12% | 34 | 1,791 | 73.05% |
| NIO250117P00007500 | 2024-05-15 12:32PM EDT | 7.50 | 2.80 | 2.76 | 2.80 | +0.26 | +10.24% | 30 | 32,379 | 70.02% |
| NIO250117P00010000 | 2024-05-15 1:45PM EDT | 10.00 | 4.97 | 4.85 | 4.95 | -0.13 | -2.55% | 6 | 13,354 | 65.43% |
| NIO250117P00012500 | 2024-05-14 10:25AM EDT | 12.50 | 6.97 | 7.20 | 7.30 | 0.00 | - | 2 | 1,410 | 62.11% |
| NIO250117P00015000 | 2024-05-14 12:16PM EDT | 15.00 | 9.23 | 9.60 | 9.70 | 0.00 | - | 50 | 56 | 60.94% |
| NIO250117P00017500 | 2024-05-10 11:09AM EDT | 17.50 | 12.38 | 12.10 | 12.20 | 0.00 | - | 1,000 | 1,000 | 67.97% |
| NIO250117P00020000 | 2024-05-15 12:14PM EDT | 20.00 | 14.74 | 14.60 | 14.70 | +0.29 | +2.01% | 2 | 2 | 73.44% |
| NIO250117P00022500 | 2024-04-26 2:05PM EDT | 22.50 | 18.03 | 17.10 | 17.20 | 0.00 | - | 10 | 0 | 78.91% |
| NIO250117P00025000 | 2024-05-15 9:33AM EDT | 25.00 | 19.15 | 19.60 | 20.25 | -0.20 | -1.03% | 493 | 7 | 119.14% |
| NIO250117P00030000 | 2024-04-01 3:54PM EDT | 30.00 | 25.37 | 24.20 | 25.75 | 0.00 | - | 2 | 1 | 133.20% |
| NIO250117P00035000 | 2024-05-01 10:38AM EDT | 35.00 | 29.90 | 29.45 | 29.75 | 0.00 | - | 1 | 1 | 110.55% |
© 2024 Yahoo. Todos los derechos reservados.