U.S. markets open in 3 hours 52 minutes
F S&P 500
5,291.75 -33.00 (-0.62%) F Dow Jones
38,746.00 -198.00 (-0.51%) F Nasdaq
18,809.75 -130.75 (-0.69%) E-mini Russell 2000 Index Futur
2,052.60 -20.60 (-0.99%) Petróleo
80.53 +0.70 (+0.88%) Oro
2,342.90 -13.60 (-0.58%)
NIO Inc. (NIO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:5.00
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531C00005000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11,855 | 0 | 12.50% |
| NIO240607C00005000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6,704 | 0 | 6.25% |
| NIO240614C00005000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,219 | 0 | 3.13% |
| NIO240621C00005000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,250 | 0 | 3.13% |
| NIO240628C00005000 | 2024-05-28 3:48PM EDT | 2024-06-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 3.13% |
| NIO240705C00005000 | 2024-05-28 3:20PM EDT | 2024-07-05 | 0.52 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 3.13% |
| NIO240719C00005000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 1.56% |
| NIO240816C00005000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 1.56% |
| NIO240920C00005000 | 2024-05-28 3:53PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 1.56% |
| NIO241115C00005000 | 2024-05-28 1:30PM EDT | 2024-11-15 | 1.09 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 1.56% |
| NIO241220C00005000 | 2024-05-28 3:30PM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| NIO250117C00005000 | 2024-05-28 3:54PM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 0.78% |
| NIO250417C00005000 | 2024-05-28 3:53PM EDT | 2025-04-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| NIO250620C00005000 | 2024-05-28 3:33PM EDT | 2025-06-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.78% |
| NIO250919C00005000 | 2024-05-28 1:57PM EDT | 2025-09-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NIO260116C00005000 | 2024-05-28 3:55PM EDT | 2026-01-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.78% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531P00005000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,721 | 0 | 0.00% |
| NIO240607P00005000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 0.00% |
| NIO240614P00005000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| NIO240621P00005000 | 2024-05-28 3:46PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| NIO240628P00005000 | 2024-05-28 3:22PM EDT | 2024-06-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NIO240705P00005000 | 2024-05-28 2:25PM EDT | 2024-07-05 | 0.59 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NIO240719P00005000 | 2024-05-28 3:14PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NIO240816P00005000 | 2024-05-28 3:46PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| NIO240920P00005000 | 2024-05-28 1:31PM EDT | 2024-09-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NIO241115P00005000 | 2024-05-28 12:11PM EDT | 2024-11-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NIO241220P00005000 | 2024-05-28 1:02PM EDT | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 0.00% |
| NIO250117P00005000 | 2024-05-28 2:55PM EDT | 2025-01-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| NIO250417P00005000 | 2024-05-28 2:41PM EDT | 2025-04-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NIO250620P00005000 | 2024-05-28 11:17AM EDT | 2025-06-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO250919P00005000 | 2024-05-24 1:40PM EDT | 2025-09-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NIO260116P00005000 | 2024-05-28 10:14AM EDT | 2026-01-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.