U.S. markets open in 1 hour 55 minutes
F S&P 500
5,081.00 +34.50 (+0.68%) F Dow Jones
38,237.00 +168.00 (+0.44%) F Nasdaq
17,596.25 +158.00 (+0.91%) E-mini Russell 2000 Index Futur
2,010.40 +20.70 (+1.04%) Petróleo
79.45 +0.45 (+0.57%) Oro
2,308.50 -2.50 (-0.11%)
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:
Golpe:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00005000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 37,953 | 15,587 | 0.00% |
| NIO240510C00005000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9,596 | 7,427 | 0.00% |
| NIO240517C00005000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12,942 | 27,823 | 0.00% |
| NIO240524C00005000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,378 | 3,222 | 0.00% |
| NIO240531C00005000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,712 | 3,835 | 0.00% |
| NIO240607C00005000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,486 | 1,673 | 0.00% |
| NIO240621C00005000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6,589 | 16,815 | 0.00% |
| NIO240719C00005000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,839 | 13,206 | 0.00% |
| NIO240816C00005000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 951 | 3,645 | 0.00% |
| NIO240920C00005000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,251 | 5,732 | 0.00% |
| NIO241115C00005000 | 2024-05-01 3:53PM EDT | 2024-11-15 | 1.38 | 0.00 | 0.00 | 0.00 | - | 138 | 1,647 | 0.00% |
| NIO241220C00005000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 651 | 3,385 | 0.00% |
| NIO250117C00005000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3,108 | 18,607 | 0.00% |
| NIO250417C00005000 | 2024-05-01 3:47PM EDT | 2025-04-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,306 | 24,681 | 0.00% |
| NIO250620C00005000 | 2024-05-01 3:24PM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 103 | 5,709 | 0.00% |
| NIO250919C00005000 | 2024-05-01 2:56PM EDT | 2025-09-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 51 | 245 | 0.00% |
| NIO260116C00005000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 2.33 | 0.00 | 0.00 | 0.00 | - | 580 | 33,558 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00005000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22,476 | 12,948 | 25.00% |
| NIO240510P00005000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5,518 | 3,473 | 12.50% |
| NIO240517P00005000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,380 | 22,098 | 6.25% |
| NIO240524P00005000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,695 | 1,384 | 6.25% |
| NIO240531P00005000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3,028 | 2,152 | 6.25% |
| NIO240607P00005000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 254 | 247 | 6.25% |
| NIO240621P00005000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,729 | 55,606 | 6.25% |
| NIO240719P00005000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 210 | 2,860 | 3.13% |
| NIO240816P00005000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 605 | 10,195 | 3.13% |
| NIO240920P00005000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,481 | 38,593 | 3.13% |
| NIO241115P00005000 | 2024-05-01 3:24PM EDT | 2024-11-15 | 0.92 | 0.00 | 0.00 | 0.00 | - | 25 | 1,923 | 3.13% |
| NIO241220P00005000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 76 | 23,800 | 3.13% |
| NIO250117P00005000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5,922 | 66,569 | 1.56% |
| NIO250417P00005000 | 2024-05-01 1:37PM EDT | 2025-04-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 14 | 140 | 1.56% |
| NIO250620P00005000 | 2024-04-30 9:37AM EDT | 2025-06-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 1.56% |
| NIO250919P00005000 | 2024-04-30 1:18PM EDT | 2025-09-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 60 | 214 | 1.56% |
| NIO260116P00005000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 577 | 53,811 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.