NIO Inc. (NIO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Golpe:2.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00002000 | 2024-05-01 11:51AM EDT | 2024-05-03 | 3.30 | 2.85 | 4.20 | +0.62 | +23.13% | 124 | 328 | 1,087.50% |
| NIO240510C00002000 | 2024-04-30 9:47AM EDT | 2024-05-10 | 3.35 | 3.20 | 3.55 | +0.80 | +31.37% | 1 | 13 | 450.00% |
| NIO240517C00002000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 2.97 | 3.15 | 3.50 | +0.47 | +18.80% | 1 | 42 | 293.75% |
| NIO240524C00002000 | 2024-04-26 10:12AM EDT | 2024-05-24 | 2.46 | 3.15 | 3.60 | 0.00 | - | 41 | 81 | 290.63% |
| NIO240531C00002000 | 2024-04-25 11:39AM EDT | 2024-05-31 | 2.09 | 3.05 | 3.60 | 0.00 | - | - | 40 | 218.75% |
| NIO240719C00002000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 3.41 | 3.20 | 3.60 | +0.79 | +30.15% | 22 | 52 | 168.75% |
| NIO240816C00002000 | 2024-05-01 11:58AM EDT | 2024-08-16 | 3.30 | 3.25 | 3.70 | +1.48 | +81.32% | 15 | 273 | 167.97% |
| NIO240920C00002000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 3.36 | 3.05 | 3.75 | +0.62 | +22.63% | 15 | 72 | 126.56% |
| NIO241115C00002000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 3.43 | 2.94 | 3.95 | +0.59 | +20.77% | 5 | 61 | 117.19% |
| NIO241220C00002000 | 2024-05-01 3:23PM EDT | 2024-12-20 | 3.45 | 3.35 | 3.90 | +0.63 | +22.34% | 22 | 74 | 139.84% |
| NIO250417C00002000 | 2024-05-01 3:32PM EDT | 2025-04-17 | 3.60 | 3.00 | 3.70 | +0.71 | +24.57% | 12 | 133 | 70.70% |
| NIO250620C00002000 | 2024-04-29 11:07AM EDT | 2025-06-20 | 3.68 | 2.96 | 5.70 | +0.77 | +26.46% | 2 | 188 | 191.21% |
| NIO250919C00002000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 3.12 | 3.10 | 6.05 | 0.00 | - | 3 | 27 | 206.25% |
| NIO260116C00002000 | 2024-05-01 3:53PM EDT | 2026-01-16 | 3.83 | 3.80 | 3.90 | +0.57 | +17.48% | 69 | 1,163 | 107.42% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00002000 | 2024-04-23 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 23 | 390.63% |
| NIO240517P00002000 | 2024-04-23 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 726 | 193.75% |
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 1 | 270.31% |
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 11 | 245.31% |
| NIO240719P00002000 | 2024-05-01 12:17PM EDT | 2024-07-19 | 0.01 | 0.02 | 0.09 | -0.02 | -66.67% | 208 | 552 | 135.94% |
| NIO240816P00002000 | 2024-05-01 12:18PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 210 | 1,485 | 99.22% |
| NIO240920P00002000 | 2024-05-01 10:17AM EDT | 2024-09-20 | 0.06 | 0.01 | 0.15 | -0.03 | -33.33% | 200 | 1,685 | 110.94% |
| NIO241115P00002000 | 2024-04-29 3:32PM EDT | 2024-11-15 | 0.12 | 0.09 | 0.15 | 0.00 | - | 101 | 1,822 | 104.69% |
| NIO241220P00002000 | 2024-04-26 12:47PM EDT | 2024-12-20 | 0.16 | 0.11 | 0.14 | 0.00 | - | 26 | 1,373 | 97.66% |
| NIO250417P00002000 | 2024-04-29 2:57PM EDT | 2025-04-17 | 0.25 | 0.19 | 0.24 | 0.00 | - | 2 | 22 | 94.53% |
| NIO250620P00002000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 0.31 | 0.24 | 0.28 | 0.00 | - | 52 | 1,057 | 92.97% |
| NIO250919P00002000 | 2024-05-01 10:00AM EDT | 2025-09-19 | 0.34 | 0.32 | 0.35 | -0.13 | -27.66% | 10 | 748 | 92.97% |
| NIO260116P00002000 | 2024-04-30 1:19PM EDT | 2026-01-16 | 0.42 | 0.40 | 0.44 | -0.01 | -2.33% | 4 | 52,811 | 91.99% |
© 2024 Yahoo. Todos los derechos reservados.