NIO Inc. (NIO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Precio de ejercicio:4.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240614C00004000 | 2024-06-10 2:56PM EDT | 2024-06-14 | 0.77 | 0.67 | 0.76 | -0.07 | -8.33% | 196 | 569 | 125.00% |
| NIO240621C00004000 | 2024-06-10 2:20PM EDT | 2024-06-21 | 0.79 | 0.75 | 0.78 | -0.06 | -7.06% | 182 | 6,278 | 82.81% |
| NIO240628C00004000 | 2024-06-10 3:00PM EDT | 2024-06-28 | 0.82 | 0.75 | 0.95 | -0.04 | -4.65% | 13 | 90 | 98.44% |
| NIO240705C00004000 | 2024-06-10 3:40PM EDT | 2024-07-05 | 0.84 | 0.80 | 0.84 | -0.09 | -9.68% | 246 | 320 | 75.00% |
| NIO240712C00004000 | 2024-06-10 10:23AM EDT | 2024-07-12 | 0.89 | 0.51 | 1.17 | -0.06 | -6.32% | 8 | 15 | 71.88% |
| NIO240719C00004000 | 2024-06-10 2:58PM EDT | 2024-07-19 | 0.90 | 0.85 | 1.09 | -0.06 | -6.25% | 1,579 | 21,696 | 93.36% |
| NIO240726C00004000 | 2024-06-07 2:44PM EDT | 2024-07-26 | 1.00 | 0.80 | 1.05 | 0.00 | - | 78 | 40 | 77.73% |
| NIO240816C00004000 | 2024-06-10 3:56PM EDT | 2024-08-16 | 1.03 | 1.00 | 1.22 | -0.08 | -7.21% | 113 | 3,296 | 92.97% |
| NIO240920C00004000 | 2024-06-10 3:58PM EDT | 2024-09-20 | 1.15 | 1.12 | 1.16 | -0.08 | -6.50% | 107 | 2,682 | 79.10% |
| NIO241115C00004000 | 2024-06-10 3:04PM EDT | 2024-11-15 | 1.34 | 1.30 | 1.71 | -0.06 | -4.29% | 13 | 553 | 98.44% |
| NIO241220C00004000 | 2024-06-10 2:05PM EDT | 2024-12-20 | 1.46 | 1.37 | 1.47 | -0.07 | -4.58% | 13 | 1,048 | 81.84% |
| NIO250117C00004000 | 2024-06-10 2:13PM EDT | 2025-01-17 | 1.52 | 1.48 | 1.56 | -0.06 | -3.80% | 132 | 6,994 | 84.57% |
| NIO250417C00004000 | 2024-06-10 11:56AM EDT | 2025-04-17 | 1.80 | 1.69 | 2.05 | -0.11 | -5.76% | 1 | 3,628 | 95.31% |
| NIO250620C00004000 | 2024-06-10 3:46PM EDT | 2025-06-20 | 1.89 | 1.83 | 1.91 | -0.09 | -4.55% | 15 | 356 | 86.91% |
| NIO250919C00004000 | 2024-06-10 10:43AM EDT | 2025-09-19 | 2.00 | 2.01 | 2.12 | -0.35 | -14.89% | 2 | 212 | 89.26% |
| NIO260116C00004000 | 2024-06-10 3:44PM EDT | 2026-01-16 | 2.28 | 2.24 | 2.50 | -0.03 | -1.30% | 22 | 4,068 | 96.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240614P00004000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,325 | 1,688 | 96.88% |
| NIO240621P00004000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 662 | 25,831 | 70.31% |
| NIO240628P00004000 | 2024-06-10 1:25PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 49 | 1,406 | 65.63% |
| NIO240705P00004000 | 2024-06-10 2:12PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 81 | 337 | 65.63% |
| NIO240712P00004000 | 2024-06-10 3:43PM EDT | 2024-07-12 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 207 | 337 | 64.06% |
| NIO240719P00004000 | 2024-06-10 3:36PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | 0.00 | - | 235 | 20,871 | 66.41% |
| NIO240726P00004000 | 2024-06-10 3:10PM EDT | 2024-07-26 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 45 | 6 | 68.75% |
| NIO240816P00004000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 0.23 | 0.23 | 0.25 | 0.00 | - | 451 | 38,553 | 70.12% |
| NIO240920P00004000 | 2024-06-10 2:07PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.38 | 0.00 | - | 188 | 18,526 | 72.46% |
| NIO241115P00004000 | 2024-06-10 3:53PM EDT | 2024-11-15 | 0.52 | 0.50 | 0.53 | +0.01 | +1.96% | 5,152 | 23,367 | 72.85% |
| NIO241220P00004000 | 2024-06-10 1:59PM EDT | 2024-12-20 | 0.62 | 0.60 | 0.61 | +0.02 | +3.33% | 9 | 8,714 | 73.63% |
| NIO250117P00004000 | 2024-06-10 3:45PM EDT | 2025-01-17 | 0.65 | 0.63 | 0.68 | 0.00 | - | 316 | 32,172 | 72.85% |
| NIO250417P00004000 | 2024-06-10 3:47PM EDT | 2025-04-17 | 0.83 | 0.81 | 0.86 | +0.01 | +1.22% | 46 | 14,554 | 73.63% |
| NIO250620P00004000 | 2024-06-10 1:14PM EDT | 2025-06-20 | 0.92 | 0.80 | 0.97 | +0.03 | +3.37% | 10 | 31,258 | 70.22% |
| NIO250919P00004000 | 2024-06-06 2:23PM EDT | 2025-09-19 | 0.91 | 0.70 | 1.11 | 0.00 | - | 1 | 16,022 | 64.16% |
| NIO260116P00004000 | 2024-06-10 1:47PM EDT | 2026-01-16 | 1.22 | 1.19 | 1.27 | 0.00 | - | 6 | 15,464 | 73.73% |
© 2024 Yahoo. Todos los derechos reservados.