NIO Inc. (NIO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116C00001000 | 2024-05-15 11:26AM EDT | 1.00 | 5.70 | 4.40 | 5.65 | +0.85 | +17.53% | 10 | 412 | 225.39% |
| NIO260116C00002000 | 2024-05-15 3:12PM EDT | 2.00 | 3.85 | 3.80 | 3.90 | -0.40 | -9.41% | 51 | 1,284 | 103.71% |
| NIO260116C00003000 | 2024-05-15 3:31PM EDT | 3.00 | 3.35 | 3.25 | 3.35 | -0.30 | -8.33% | 30 | 4,771 | 97.75% |
| NIO260116C00004000 | 2024-05-15 3:18PM EDT | 4.00 | 2.80 | 2.75 | 2.83 | -0.40 | -12.50% | 72 | 3,748 | 91.11% |
| NIO260116C00005000 | 2024-05-15 3:38PM EDT | 5.00 | 2.40 | 2.35 | 2.41 | -0.30 | -11.11% | 608 | 33,001 | 87.50% |
| NIO260116C00008000 | 2024-05-15 3:36PM EDT | 8.00 | 1.57 | 1.51 | 1.58 | -0.25 | -13.74% | 429 | 17,070 | 82.42% |
| NIO260116C00010000 | 2024-05-15 3:33PM EDT | 10.00 | 1.24 | 1.22 | 1.24 | -0.17 | -12.14% | 258 | 17,571 | 82.13% |
| NIO260116C00012000 | 2024-05-15 3:03PM EDT | 12.00 | 0.99 | 0.95 | 1.00 | -0.10 | -9.17% | 333 | 5,315 | 81.05% |
| NIO260116C00015000 | 2024-05-15 2:58PM EDT | 15.00 | 0.75 | 0.71 | 0.75 | -0.08 | -9.64% | 635 | 8,472 | 80.86% |
| NIO260116C00017000 | 2024-05-15 3:01PM EDT | 17.00 | 0.64 | 0.61 | 0.64 | -0.07 | -9.86% | 20 | 4,974 | 81.35% |
| NIO260116C00020000 | 2024-05-15 3:31PM EDT | 20.00 | 0.49 | 0.49 | 0.50 | -0.10 | -16.67% | 390 | 29,996 | 81.40% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116P00001000 | 2024-05-10 10:54AM EDT | 1.00 | 0.21 | 0.12 | 0.17 | 0.00 | - | 1 | 1,043 | 105.86% |
| NIO260116P00002000 | 2024-05-15 3:01PM EDT | 2.00 | 0.39 | 0.38 | 0.41 | -0.01 | -2.50% | 5 | 52,867 | 91.02% |
| NIO260116P00003000 | 2024-05-15 2:01PM EDT | 3.00 | 0.76 | 0.74 | 0.77 | +0.05 | +7.04% | 1,091 | 51,125 | 83.50% |
| NIO260116P00004000 | 2024-05-15 3:30PM EDT | 4.00 | 1.20 | 1.02 | 1.23 | +0.05 | +4.35% | 152 | 15,084 | 74.12% |
| NIO260116P00005000 | 2024-05-15 1:33PM EDT | 5.00 | 1.74 | 1.72 | 1.76 | +0.11 | +6.75% | 577 | 54,265 | 73.93% |
| NIO260116P00008000 | 2024-05-15 2:46PM EDT | 8.00 | 3.78 | 3.70 | 3.80 | +0.23 | +6.48% | 30 | 14,083 | 65.33% |
| NIO260116P00010000 | 2024-05-15 2:02PM EDT | 10.00 | 5.35 | 5.30 | 5.40 | +0.10 | +1.90% | 233 | 6,382 | 61.47% |
| NIO260116P00012000 | 2024-05-15 1:28PM EDT | 12.00 | 7.10 | 7.05 | 7.15 | +0.29 | +4.26% | 1 | 4,111 | 58.89% |
| NIO260116P00015000 | 2024-05-15 11:37AM EDT | 15.00 | 9.90 | 9.80 | 9.90 | +0.40 | +4.21% | 2 | 2,699 | 53.61% |
| NIO260116P00017000 | 2024-05-15 10:55AM EDT | 17.00 | 11.77 | 11.65 | 11.80 | -1.20 | -9.25% | 10 | 1 | 53.91% |
| NIO260116P00020000 | 2024-05-09 3:59PM EDT | 20.00 | 14.65 | 13.70 | 14.85 | 0.00 | - | 1 | 10 | 63.28% |
© 2024 Yahoo. Todos los derechos reservados.