Deutsche Märkte geschlossen

NIO Inc. (NIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,3300-0,0800 (-1,81%)
Börsenschluss: 04:00PM EDT
4,3297 -0,00 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO240621C000010002024-06-07 2:55PM EDT1.003.803.103.550.00-41421,068.75%
NIO240621C000015002024-06-04 9:51AM EDT1.502.832.722.86-0.97-25.53%173456.25%
NIO240621C000020002024-06-12 11:32AM EDT2.002.502.212.550.00--4384.38%
NIO240621C000025002024-06-14 1:12PM EDT2.501.791.622.06-0.31-14.76%12639206.25%
NIO240621C000030002024-06-14 10:21AM EDT3.001.351.101.58-0.12-8.16%136143.75%
NIO240621C000035002024-06-13 3:39PM EDT3.500.850.821.07-0.11-11.46%15171185.94%
NIO240621C000040002024-06-14 3:59PM EDT4.000.390.340.40-0.07-15.22%1,1576,38865.63%
NIO240621C000045002024-06-14 3:57PM EDT4.500.080.080.09-0.07-46.67%6,88810,76064.06%
NIO240621C000050002024-06-14 3:59PM EDT5.000.020.020.03-0.03-60.00%3,66933,34181.25%
NIO240621C000055002024-06-14 3:45PM EDT5.500.020.010.02+0.01+100.00%1,03621,775106.25%
NIO240621C000060002024-06-14 3:58PM EDT6.000.010.000.01-0.01-50.00%52849,025112.50%
NIO240621C000065002024-06-14 12:57PM EDT6.500.010.000.010.00-134,169137.50%
NIO240621C000070002024-06-14 3:29PM EDT7.000.010.000.01-0.01-50.00%545,344150.00%
NIO240621C000075002024-06-14 2:02PM EDT7.500.010.000.010.00-1244,283175.00%
NIO240621C000080002024-06-11 12:34PM EDT8.000.010.000.010.00-1612,079187.50%
NIO240621C000085002024-06-06 2:27PM EDT8.500.010.000.040.00-2280250.00%
NIO240621C000090002024-06-14 2:19PM EDT9.000.010.000.010.00-349,600218.75%
NIO240621C000095002024-06-04 3:16PM EDT9.500.040.000.010.00-8313237.50%
NIO240621C000100002024-06-14 12:25PM EDT10.000.010.000.010.00-559,846250.00%
NIO240621C000105002024-06-05 3:34PM EDT10.500.010.000.090.00-413353.13%
NIO240621C000110002024-06-10 9:58AM EDT11.000.010.000.010.00-1020,088262.50%
NIO240621C000125002024-06-13 2:17PM EDT12.500.010.000.010.00-135,685300.00%
NIO240621C000150002024-06-14 2:30PM EDT15.000.010.000.010.00-4726,914337.50%
NIO240621C000175002024-06-05 3:36PM EDT17.500.010.000.010.00-5019,875375.00%
NIO240621C000200002024-06-06 2:03PM EDT20.000.010.000.010.00-114,056400.00%
NIO240621C000220002024-04-10 1:50PM EDT22.000.010.000.050.00-111,246512.50%
NIO240621C000250002024-05-28 11:43AM EDT25.000.010.000.010.00-106,946450.00%
NIO240621C000300002024-06-07 9:41AM EDT30.000.010.000.010.00-209,001500.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO240621P000010002024-05-17 2:35PM EDT1.000.020.000.010.00-326475.00%
NIO240621P000015002024-06-04 11:04AM EDT1.500.010.000.010.00-11337.50%
NIO240621P000025002024-06-12 9:50AM EDT2.500.010.000.010.00-23,586187.50%
NIO240621P000030002024-06-13 1:18PM EDT3.000.010.000.010.00-20344131.25%
NIO240621P000035002024-06-14 3:52PM EDT3.500.010.010.020.00-1701,020100.00%
NIO240621P000040002024-06-14 3:58PM EDT4.000.040.030.040.00-1,55226,13862.50%
NIO240621P000045002024-06-14 3:59PM EDT4.500.240.230.29+0.01+4.35%1,92810,75665.63%
NIO240621P000050002024-06-14 3:59PM EDT5.000.690.680.70+0.08+13.11%85074,51876.56%
NIO240621P000055002024-06-14 3:39PM EDT5.501.180.881.43+0.10+9.26%973,050257.81%
NIO240621P000060002024-06-14 1:27PM EDT6.001.671.411.92+0.08+5.03%31532,550296.09%
NIO240621P000065002024-06-11 9:51AM EDT6.501.961.892.420.00-111332.81%
NIO240621P000070002024-06-03 9:32AM EDT7.001.472.402.910.00-14359.38%
NIO240621P000075002024-06-14 2:18PM EDT7.503.193.103.20+0.14+4.59%311,713228.13%
NIO240621P000080002024-06-13 9:49AM EDT8.003.423.603.700.00-11250.00%
NIO240621P000090002024-06-12 9:55AM EDT9.004.654.604.75-0.02-0.43%171,145218.75%
NIO240621P000100002024-06-11 9:31AM EDT10.005.275.455.950.00-1494315.63%
NIO240621P000110002024-06-07 10:50AM EDT11.006.106.606.750.00-218262.50%
NIO240621P000125002024-05-24 10:19AM EDT12.507.688.058.300.00-18161300.00%
NIO240621P000150002024-06-03 2:42PM EDT15.009.7110.5510.850.00-301428.13%
NIO240621P000175002024-06-12 9:32AM EDT17.5013.7513.1013.250.00-11375.00%
NIO240621P000200002024-05-09 10:14AM EDT20.0014.7014.8515.500.00-500.00%
NIO240621P000220002024-06-04 9:48AM EDT22.0016.7517.6017.950.00-70640.63%
NIO240621P000250002023-12-26 12:21PM EDT25.0015.7918.6019.200.00-100.00%
NIO240621P000300002024-06-05 10:23AM EDT30.0024.7825.5525.750.00-40690.63%