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:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240614C00007000 | 2024-06-10 11:55AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 5,441 | 150.00% |
| NIO240621C00007000 | 2024-06-10 2:39PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 251 | 5,220 | 117.19% |
| NIO240628C00007000 | 2024-06-10 3:42PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 123 | 1,768 | 101.56% |
| NIO240705C00007000 | 2024-06-10 3:53PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 131 | 1,175 | 90.63% |
| NIO240712C00007000 | 2024-06-10 12:34PM EDT | 2024-07-12 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 33 | 74 | 85.94% |
| NIO240719C00007000 | 2024-06-10 3:53PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 570 | 12,286 | 83.59% |
| NIO240816C00007000 | 2024-06-10 3:56PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 584 | 7,777 | 82.03% |
| NIO240920C00007000 | 2024-06-10 3:42PM EDT | 2024-09-20 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 641 | 7,808 | 78.71% |
| NIO241115C00007000 | 2024-06-10 12:21PM EDT | 2024-11-15 | 0.38 | 0.36 | 0.38 | 0.00 | - | 125 | 9,995 | 77.93% |
| NIO241220C00007000 | 2024-06-10 3:58PM EDT | 2024-12-20 | 0.47 | 0.45 | 0.48 | -0.05 | -9.62% | 645 | 17,139 | 78.22% |
| NIO250417C00007000 | 2024-06-10 2:02PM EDT | 2025-04-17 | 0.75 | 0.70 | 0.79 | -0.08 | -9.64% | 156 | 7,435 | 78.52% |
| NIO250620C00007000 | 2024-06-10 3:47PM EDT | 2025-06-20 | 0.89 | 0.88 | 0.94 | -0.10 | -10.10% | 244 | 4,218 | 80.18% |
| NIO250919C00007000 | 2024-06-10 11:55AM EDT | 2025-09-19 | 1.12 | 1.05 | 1.20 | -0.05 | -4.27% | 16 | 1,458 | 82.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240614P00007000 | 2024-06-10 2:27PM EDT | 2024-06-14 | 2.26 | 1.98 | 2.49 | +0.21 | +10.24% | 10 | 109 | 351.56% |
| NIO240621P00007000 | 2024-06-03 9:32AM EDT | 2024-06-21 | 1.47 | 2.05 | 2.50 | 0.00 | - | 1 | 102 | 230.47% |
| NIO240628P00007000 | 2024-06-10 10:45AM EDT | 2024-06-28 | 2.28 | 2.14 | 2.74 | +0.12 | +5.56% | 6 | 46 | 164.06% |
| NIO240712P00007000 | 2024-06-07 3:53PM EDT | 2024-07-12 | 2.19 | 1.97 | 2.52 | 0.00 | - | 6 | 6 | 143.75% |
| NIO240719P00007000 | 2024-06-10 12:05PM EDT | 2024-07-19 | 2.27 | 2.27 | 2.33 | +0.08 | +3.65% | 2 | 1,502 | 67.19% |
| NIO240816P00007000 | 2024-06-10 10:09AM EDT | 2024-08-16 | 2.35 | 2.33 | 2.48 | +0.15 | +6.82% | 8 | 3,635 | 80.08% |
| NIO240920P00007000 | 2024-06-10 10:18AM EDT | 2024-09-20 | 2.37 | 2.40 | 2.44 | +0.02 | +0.85% | 21 | 3,736 | 67.58% |
| NIO241115P00007000 | 2024-06-07 1:17PM EDT | 2024-11-15 | 2.37 | 2.50 | 2.54 | 0.00 | - | 28 | 6,617 | 65.43% |
| NIO241220P00007000 | 2024-06-07 12:28PM EDT | 2024-12-20 | 2.52 | 2.57 | 2.62 | 0.00 | - | 1 | 10,350 | 66.02% |
| NIO250417P00007000 | 2024-06-10 3:42PM EDT | 2025-04-17 | 2.81 | 2.50 | 2.83 | +0.33 | +13.31% | 9 | 2,184 | 56.64% |
| NIO250620P00007000 | 2024-05-28 12:21PM EDT | 2025-06-20 | 2.75 | 2.86 | 2.94 | 0.00 | - | 3 | 5,303 | 64.84% |
| NIO250919P00007000 | 2024-05-30 10:32AM EDT | 2025-09-19 | 2.96 | 1.09 | 3.10 | 0.00 | - | 40 | 125 | 67.77% |
© 2024 Yahoo. Todos los derechos reservados.