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:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00007000 | 2024-05-01 2:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 608 | 511 | 162.50% |
| NIO240510C00007000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 2,097 | 637 | 107.81% |
| NIO240517C00007000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 3,802 | 21,105 | 89.06% |
| NIO240524C00007000 | 2024-05-01 12:24PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.07 | +0.02 | +66.67% | 130 | 130 | 86.72% |
| NIO240531C00007000 | 2024-05-01 3:33PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 802 | 303 | 83.98% |
| NIO240719C00007000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.29 | +0.14 | +93.33% | 1,478 | 3,262 | 78.71% |
| NIO240816C00007000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 0.39 | 0.37 | 0.40 | +0.16 | +69.57% | 1,604 | 4,194 | 78.13% |
| NIO240920C00007000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 0.52 | 0.50 | 0.54 | +0.19 | +57.58% | 621 | 6,058 | 79.00% |
| NIO241115C00007000 | 2024-05-01 3:02PM EDT | 2024-11-15 | 0.75 | 0.68 | 0.72 | +0.26 | +53.06% | 621 | 6,126 | 79.00% |
| NIO241220C00007000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 0.81 | 0.80 | 0.82 | +0.25 | +44.64% | 748 | 17,180 | 79.49% |
| NIO250417C00007000 | 2024-05-01 12:59PM EDT | 2025-04-17 | 1.10 | 0.96 | 1.14 | +0.30 | +37.50% | 259 | 938 | 76.47% |
| NIO250620C00007000 | 2024-05-01 3:43PM EDT | 2025-06-20 | 1.30 | 1.12 | 1.31 | +0.33 | +34.02% | 423 | 728 | 77.64% |
| NIO250919C00007000 | 2024-05-01 1:33PM EDT | 2025-09-19 | 1.42 | 1.44 | 1.53 | +0.32 | +29.09% | 44 | 876 | 81.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00007000 | 2024-05-01 2:29PM EDT | 2024-05-03 | 1.65 | 1.62 | 2.04 | -1.26 | -43.30% | 60 | 21 | 278.13% |
| NIO240510P00007000 | 2024-05-01 11:15AM EDT | 2024-05-10 | 1.87 | 1.60 | 2.05 | -1.29 | -40.82% | 3 | 4 | 150.00% |
| NIO240517P00007000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 1.90 | 1.62 | 2.03 | -0.44 | -18.80% | 255 | 10,191 | 115.63% |
| NIO240524P00007000 | 2024-05-01 11:07AM EDT | 2024-05-24 | 1.98 | 1.39 | 2.12 | -0.54 | -21.43% | 1 | 1 | 68.75% |
| NIO240531P00007000 | 2024-05-01 11:38AM EDT | 2024-05-31 | 1.80 | 1.40 | 2.06 | -0.59 | -24.69% | 14 | 23 | 135.94% |
| NIO240607P00007000 | 2024-05-01 11:12AM EDT | 2024-06-07 | 1.90 | 1.74 | 2.23 | -0.44 | -18.80% | 1 | 5 | 109.77% |
| NIO240719P00007000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 1.95 | 1.92 | 2.28 | -0.50 | -20.41% | 66 | 496 | 89.06% |
| NIO240816P00007000 | 2024-05-01 3:23PM EDT | 2024-08-16 | 2.09 | 1.96 | 2.29 | -0.46 | -18.04% | 11 | 3,500 | 79.10% |
| NIO240920P00007000 | 2024-05-01 9:46AM EDT | 2024-09-20 | 2.32 | 2.11 | 2.21 | -0.29 | -11.11% | 2 | 3,588 | 71.68% |
| NIO241115P00007000 | 2024-05-01 12:30PM EDT | 2024-11-15 | 2.25 | 2.25 | 2.31 | -0.47 | -17.28% | 11 | 5,536 | 69.04% |
| NIO241220P00007000 | 2024-05-01 1:24PM EDT | 2024-12-20 | 2.37 | 2.24 | 2.57 | -0.40 | -14.44% | 58 | 10,309 | 71.29% |
| NIO250417P00007000 | 2024-05-01 12:57PM EDT | 2025-04-17 | 2.49 | 2.55 | 2.92 | -0.56 | -18.36% | 3 | 2,117 | 74.32% |
| NIO250620P00007000 | 2024-04-30 11:00AM EDT | 2025-06-20 | 3.00 | 2.66 | 2.94 | 0.00 | - | 15 | 231 | 71.19% |
| NIO250919P00007000 | 2024-05-01 2:53PM EDT | 2025-09-19 | 2.76 | 2.81 | 5.25 | -0.36 | -11.54% | 44 | 112 | 116.31% |
© 2024 Yahoo. Todos los derechos reservados.