U.S. markets open in 1 hour 56 minutes
F S&P 500
5,035.75 -13.25 (-0.26%) F Dow Jones
37,929.00 -78.00 (-0.21%) F Nasdaq
17,473.50 -73.75 (-0.42%) E-mini Russell 2000 Index Futur
1,953.00 -5.10 (-0.26%) Petróleo
81.93 -0.80 (-0.97%) Oro
2,388.40 -9.60 (-0.40%)
NIO Inc. (NIO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419C00001000 | 2024-04-18 9:41AM EDT | 1.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NIO240419C00001500 | 2024-04-17 10:10AM EDT | 1.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NIO240419C00002000 | 2024-04-18 12:34PM EDT | 2.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| NIO240419C00002500 | 2024-04-18 12:37PM EDT | 2.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NIO240419C00003000 | 2024-04-18 11:14AM EDT | 3.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 318 | 82 | 0.00% |
| NIO240419C00003500 | 2024-04-18 3:59PM EDT | 3.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 490 | 1,818 | 0.00% |
| NIO240419C00004000 | 2024-04-18 3:59PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13,137 | 20,838 | 0.78% |
| NIO240419C00004500 | 2024-04-18 3:44PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,056 | 38,564 | 50.00% |
| NIO240419C00005000 | 2024-04-18 3:45PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 22,993 | 50.00% |
| NIO240419C00005500 | 2024-04-18 3:45PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 7,761 | 50.00% |
| NIO240419C00006000 | 2024-04-18 3:38PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 12,456 | 50.00% |
| NIO240419C00006500 | 2024-04-18 9:46AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,684 | 50.00% |
| NIO240419C00007000 | 2024-04-18 9:40AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7,359 | 50.00% |
| NIO240419C00007500 | 2024-04-05 2:16PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 659 | 50.00% |
| NIO240419C00008000 | 2024-04-17 11:29AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,440 | 50.00% |
| NIO240419C00008500 | 2024-04-15 1:36PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| NIO240419C00009000 | 2024-04-16 10:24AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,135 | 50.00% |
| NIO240419C00009500 | 2024-03-18 11:23AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 72 | 675.00% |
| NIO240419C00010000 | 2024-04-17 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14,933 | 50.00% |
| NIO240419C00010500 | 2024-03-19 2:43PM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 750.00% |
| NIO240419C00011000 | 2024-04-05 3:47PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 748 | 3,909 | 50.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419P00001000 | 2024-04-15 3:54PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NIO240419P00002000 | 2024-04-16 3:07PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NIO240419P00002500 | 2024-04-02 1:00PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NIO240419P00003000 | 2024-04-18 9:31AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 599 | 50.00% |
| NIO240419P00003500 | 2024-04-18 2:52PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 9,318 | 50.00% |
| NIO240419P00004000 | 2024-04-18 3:59PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,254 | 16,035 | 0.78% |
| NIO240419P00004500 | 2024-04-18 3:53PM EDT | 4.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,199 | 6,691 | 0.00% |
| NIO240419P00005000 | 2024-04-18 2:28PM EDT | 5.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 233 | 2,680 | 0.00% |
| NIO240419P00005500 | 2024-04-18 1:51PM EDT | 5.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 120 | 532 | 0.00% |
| NIO240419P00006000 | 2024-04-18 10:35AM EDT | 6.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 98 | 857 | 0.00% |
| NIO240419P00006500 | 2024-04-18 2:30PM EDT | 6.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| NIO240419P00007000 | 2024-04-18 3:40PM EDT | 7.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| NIO240419P00007500 | 2024-04-15 12:21PM EDT | 7.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO240419P00008000 | 2024-04-17 9:51AM EDT | 8.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| NIO240419P00009000 | 2024-04-12 12:39PM EDT | 9.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| NIO240419P00009500 | 2024-04-16 10:15AM EDT | 9.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240419P00010000 | 2024-04-17 9:51AM EDT | 10.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240419P00010500 | 2024-04-17 9:51AM EDT | 10.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NIO240419P00011000 | 2024-04-17 9:51AM EDT | 11.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| NIO240419P00011500 | 2024-04-10 2:42PM EDT | 11.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.