U.S. markets closed
F S&P 500
5,364.50 -6.75 (-0.13%) F Dow Jones
38,861.00 -68.00 (-0.17%) F Nasdaq
19,083.50 -26.25 (-0.14%) E-mini Russell 2000 Index Futur
2,031.00 -4.90 (-0.24%) Petróleo
77.90 +0.16 (+0.21%) Oro
2,325.80 -1.20 (-0.05%)
NIO Inc. (NIO)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Precio de ejercicio:2.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240614C00002000 | 2024-06-10 11:20AM EDT | 2024-06-14 | 2.72 | 2.62 | 2.76 | -0.20 | -6.85% | 1 | 13 | 518.75% |
| NIO240628C00002000 | 2024-06-06 12:37PM EDT | 2024-06-28 | 2.98 | 2.48 | 2.86 | 0.00 | - | 1 | 30 | 339.06% |
| NIO240705C00002000 | 2024-06-06 3:44PM EDT | 2024-07-05 | 2.94 | 2.54 | 3.05 | 0.00 | - | - | 4 | 240.63% |
| NIO240719C00002000 | 2024-06-06 11:50AM EDT | 2024-07-19 | 2.95 | 2.65 | 3.10 | 0.00 | - | 20 | 67 | 238.28% |
| NIO240816C00002000 | 2024-06-06 10:47AM EDT | 2024-08-16 | 2.98 | 2.63 | 2.86 | 0.00 | - | 1 | 270 | 115.63% |
| NIO240920C00002000 | 2024-06-07 10:41AM EDT | 2024-09-20 | 2.97 | 2.34 | 3.20 | 0.00 | - | 16 | 132 | 107.81% |
| NIO241115C00002000 | 2024-06-06 3:10PM EDT | 2024-11-15 | 3.05 | 2.68 | 3.05 | 0.00 | - | 4 | 78 | 115.63% |
| NIO241220C00002000 | 2024-06-07 1:53PM EDT | 2024-12-20 | 2.96 | 2.72 | 3.10 | 0.00 | - | 5 | 284 | 114.45% |
| NIO250417C00002000 | 2024-06-10 12:50PM EDT | 2025-04-17 | 2.95 | 2.32 | 3.10 | -0.30 | -9.23% | 4 | 484 | 118.36% |
| NIO250620C00002000 | 2024-06-07 12:03PM EDT | 2025-06-20 | 3.15 | 1.22 | 3.30 | 0.00 | - | 1 | 189 | 132.81% |
| NIO250919C00002000 | 2024-06-07 3:28PM EDT | 2025-09-19 | 3.25 | 2.12 | 3.65 | 0.00 | - | 20 | 62 | 70.31% |
| NIO260116C00002000 | 2024-06-10 2:20PM EDT | 2026-01-16 | 3.30 | 3.25 | 3.30 | -0.10 | -2.94% | 5 | 1,479 | 103.91% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240719P00002000 | 2024-06-07 1:12PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 817 | 151.56% |
| NIO240816P00002000 | 2024-06-10 12:33PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,814 | 110.94% |
| NIO240920P00002000 | 2024-06-07 12:20PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.15 | 0.00 | - | 80 | 1,872 | 121.09% |
| NIO241115P00002000 | 2024-06-07 1:03PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.13 | 0.00 | - | 21 | 1,983 | 103.91% |
| NIO241220P00002000 | 2024-06-07 11:04AM EDT | 2024-12-20 | 0.10 | 0.07 | 0.11 | 0.00 | - | 10 | 1,482 | 91.02% |
| NIO250417P00002000 | 2024-05-28 11:52AM EDT | 2025-04-17 | 0.21 | 0.16 | 0.20 | 0.00 | - | 200 | 220 | 88.67% |
| NIO250620P00002000 | 2024-05-31 2:34PM EDT | 2025-06-20 | 0.22 | 0.10 | 0.27 | 0.00 | - | 7 | 1,111 | 81.45% |
| NIO250919P00002000 | 2024-05-10 2:12PM EDT | 2025-09-19 | 0.33 | 0.27 | 0.31 | 0.00 | - | 4 | 749 | 86.33% |
| NIO260116P00002000 | 2024-06-10 10:53AM EDT | 2026-01-16 | 0.41 | 0.02 | 0.42 | +0.02 | +5.13% | 2 | 53,126 | 69.34% |
© 2024 Yahoo. Todos los derechos reservados.