Deutsche Märkte geschlossen

NIO Inc. (NIO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,6050+0,0150 (+0,33%)
Ab 11:44AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO240719C000005002024-07-17 9:32AM EDT0.504.403.754.550.00-231,912.50%
NIO240719C000010002024-07-09 12:54PM EDT1.003.453.253.700.00-271,556.25%
NIO240719C000020002024-07-16 9:59AM EDT2.002.672.552.700.00-6358625.00%
NIO240719C000025002024-07-17 9:54AM EDT2.502.332.052.210.00-1167500.00%
NIO240719C000030002024-07-16 3:32PM EDT3.001.891.591.630.00-616,695275.00%
NIO240719C000035002024-07-18 9:32AM EDT3.501.291.091.14-0.10-7.19%1141212.50%
NIO240719C000040002024-07-18 11:22AM EDT4.000.600.570.670.00-1139,160134.38%
NIO240719C000045002024-07-18 11:25AM EDT4.500.160.150.170.00-2,72613,07873.44%
NIO240719C000050002024-07-18 11:28AM EDT5.000.020.020.030.00-5,08350,969101.56%
NIO240719C000055002024-07-18 11:06AM EDT5.500.010.000.010.00-40620,114125.00%
NIO240719C000060002024-07-18 9:37AM EDT6.000.010.000.010.00-2919,326175.00%
NIO240719C000065002024-07-17 11:32AM EDT6.500.010.000.010.00-11,972212.50%
NIO240719C000070002024-07-17 12:36PM EDT7.000.010.000.010.00-214,695250.00%
NIO240719C000075002024-07-18 9:51AM EDT7.500.020.000.01+0.01+100.00%4300287.50%
NIO240719C000080002024-07-17 12:37PM EDT8.000.010.000.010.00-48,035325.00%
NIO240719C000085002024-07-17 11:32AM EDT8.500.010.000.010.00-115350.00%
NIO240719C000090002024-07-08 10:30AM EDT9.000.010.000.010.00-201,731375.00%
NIO240719C000100002024-07-17 9:46AM EDT10.000.010.000.010.00-17,206425.00%
NIO240719C000110002024-07-15 9:30AM EDT11.000.020.000.010.00-1689475.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO240719P000010002024-06-07 12:23PM EDT1.000.100.000.190.00-111,556.25%
NIO240719P000015002024-07-15 9:33AM EDT1.500.010.000.500.00-221,581.25%
NIO240719P000020002024-06-28 3:52PM EDT2.000.010.000.020.00-2810550.00%
NIO240719P000025002024-07-17 11:32AM EDT2.500.010.000.010.00-111375.00%
NIO240719P000030002024-07-16 11:24AM EDT3.000.010.000.010.00-413,891275.00%
NIO240719P000035002024-07-17 10:40AM EDT3.500.010.000.010.00-4795187.50%
NIO240719P000040002024-07-18 11:15AM EDT4.000.010.000.010.00-4720,076106.25%
NIO240719P000045002024-07-18 11:24AM EDT4.500.040.030.05-0.03-37.50%6,30615,85360.94%
NIO240719P000050002024-07-18 11:15AM EDT5.000.430.400.42+0.03+7.50%17411,92387.50%
NIO240719P000055002024-07-18 11:04AM EDT5.500.920.870.920.00-2535450.00%
NIO240719P000060002024-07-18 9:34AM EDT6.001.361.361.54-0.02-1.45%12714284.38%
NIO240719P000065002024-07-17 12:49PM EDT6.501.901.682.210.00-149334.38%
NIO240719P000070002024-07-18 9:51AM EDT7.002.302.232.45+0.10+4.55%4113393.75%
NIO240719P000075002024-06-26 11:48AM EDT7.502.832.832.940.00--4418.75%
NIO240719P000080002024-07-17 11:36AM EDT8.003.403.353.450.00-193,919325.00%
NIO240719P000090002024-06-26 9:42AM EDT9.004.454.304.450.00-10553.13%
NIO240719P000100002024-07-03 12:05PM EDT10.005.005.355.450.00-290425.00%
NIO240719P000110002024-07-03 11:16AM EDT11.006.055.956.850.00-74475.00%