U.S. markets closed
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,235.00 +166.00 (+0.44%) F Nasdaq
17,546.00 +107.75 (+0.62%) E-mini Russell 2000 Index Futur
2,007.60 +17.90 (+0.90%) Petróleo
79.35 +0.35 (+0.44%) Oro
2,330.80 +19.80 (+0.86%)
NIO Inc. (NIO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Golpe:4.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00004000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 1.27 | 0.90 | 1.31 | +0.52 | +69.33% | 1,674 | 6,194 | 278.13% |
| NIO240510C00004000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 1.31 | 1.21 | 1.39 | +0.56 | +74.67% | 556 | 3,433 | 121.88% |
| NIO240517C00004000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.32 | 1.27 | 1.39 | +0.52 | +65.00% | 4,299 | 25,614 | 110.16% |
| NIO240524C00004000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 1.36 | 1.23 | 1.42 | +0.56 | +70.00% | 256 | 708 | 89.84% |
| NIO240531C00004000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 1.40 | 1.23 | 1.71 | +0.54 | +62.79% | 233 | 1,149 | 123.44% |
| NIO240607C00004000 | 2024-05-01 1:08PM EDT | 2024-06-07 | 1.42 | 1.34 | 1.58 | +0.53 | +59.55% | 18 | 30 | 108.59% |
| NIO240621C00004000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 1.46 | 1.41 | 1.50 | +0.48 | +48.98% | 777 | 6,387 | 91.41% |
| NIO240719C00004000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 1.57 | 1.48 | 1.56 | +0.52 | +49.52% | 261 | 3,595 | 83.79% |
| NIO240816C00004000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 1.62 | 1.49 | 1.84 | +0.48 | +42.11% | 60 | 2,428 | 90.23% |
| NIO240920C00004000 | 2024-05-01 1:41PM EDT | 2024-09-20 | 1.80 | 1.54 | 1.88 | +0.56 | +45.16% | 51 | 2,008 | 83.01% |
| NIO241115C00004000 | 2024-05-01 12:06PM EDT | 2024-11-15 | 1.95 | 1.87 | 2.02 | +0.65 | +50.00% | 52 | 313 | 90.63% |
| NIO241220C00004000 | 2024-05-01 1:44PM EDT | 2024-12-20 | 1.93 | 1.74 | 2.07 | +0.51 | +35.92% | 67 | 853 | 80.47% |
| NIO250117C00004000 | 2024-05-01 3:04PM EDT | 2025-01-17 | 2.11 | 2.00 | 2.19 | +0.54 | +34.39% | 191 | 6,449 | 90.04% |
| NIO250417C00004000 | 2024-05-01 3:54PM EDT | 2025-04-17 | 2.26 | 2.23 | 2.30 | +0.51 | +29.14% | 15 | 1,246 | 88.57% |
| NIO250620C00004000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 2.48 | 2.34 | 2.42 | +0.60 | +31.91% | 20 | 167 | 88.28% |
| NIO250919C00004000 | 2024-05-01 2:54PM EDT | 2025-09-19 | 2.67 | 2.38 | 2.80 | +0.60 | +28.99% | 71 | 138 | 91.41% |
| NIO260116C00004000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 2.74 | 2.70 | 2.80 | +0.47 | +20.70% | 208 | 3,463 | 90.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00004000 | 2024-05-01 3:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 466 | 8,102 | 187.50% |
| NIO240510P00004000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1,431 | 4,641 | 112.50% |
| NIO240517P00004000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,824 | 26,351 | 95.31% |
| NIO240524P00004000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 102 | 2,984 | 89.84% |
| NIO240531P00004000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 107 | 1,699 | 88.28% |
| NIO240607P00004000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 165 | 180 | 89.45% |
| NIO240621P00004000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 1,942 | 21,161 | 85.16% |
| NIO240719P00004000 | 2024-05-01 2:49PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.24 | -0.10 | -29.41% | 180 | 17,849 | 80.86% |
| NIO240816P00004000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 0.29 | 0.30 | 0.33 | -0.14 | -32.56% | 482 | 34,153 | 80.47% |
| NIO240920P00004000 | 2024-05-01 3:13PM EDT | 2024-09-20 | 0.37 | 0.40 | 0.42 | -0.17 | -31.48% | 240 | 12,829 | 79.88% |
| NIO241115P00004000 | 2024-05-01 3:02PM EDT | 2024-11-15 | 0.50 | 0.52 | 0.55 | -0.15 | -23.08% | 45 | 15,651 | 78.71% |
| NIO241220P00004000 | 2024-05-01 2:34PM EDT | 2024-12-20 | 0.59 | 0.60 | 0.63 | -0.15 | -20.27% | 107 | 4,700 | 78.91% |
| NIO250117P00004000 | 2024-05-01 2:07PM EDT | 2025-01-17 | 0.65 | 0.64 | 0.68 | -0.12 | -15.58% | 250 | 14,887 | 77.93% |
| NIO250417P00004000 | 2024-05-01 12:35PM EDT | 2025-04-17 | 0.81 | 0.70 | 0.85 | -0.13 | -13.83% | 201 | 11,823 | 74.51% |
| NIO250620P00004000 | 2024-05-01 1:34PM EDT | 2025-06-20 | 0.93 | 0.91 | 0.95 | -0.12 | -11.43% | 27 | 26,207 | 77.64% |
| NIO250919P00004000 | 2024-05-01 12:45PM EDT | 2025-09-19 | 1.08 | 0.88 | 1.30 | -0.08 | -6.90% | 2,589 | 6,400 | 78.91% |
| NIO260116P00004000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 1.23 | 1.20 | 1.25 | -0.05 | -3.91% | 299 | 14,122 | 77.64% |
© 2024 Yahoo. Todos los derechos reservados.