Deutsche Märkte schließen in 7 Stunden 26 Minuten

NIO Inc. (NIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,8900-0,2200 (-5,35%)
Börsenschluss: 04:00PM EDT
3,7300 -0,16 (-4,11%)
Vorbörslich: 04:03AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO240517C000010002024-04-10 12:03PM EDT1.003.650.000.000.00-200.00%
NIO240517C000020002024-04-11 10:19AM EDT2.002.490.000.000.00-100.00%
NIO240517C000030002024-04-15 2:44PM EDT3.000.950.000.000.00-46100.00%
NIO240517C000040002024-04-15 3:59PM EDT4.000.350.000.000.00-1,87003.13%
NIO240517C000050002024-04-15 3:59PM EDT5.000.090.000.000.00-8,257025.00%
NIO240517C000060002024-04-15 3:58PM EDT6.000.040.000.000.00-1,191050.00%
NIO240517C000070002024-04-15 3:48PM EDT7.000.010.000.000.00-929050.00%
NIO240517C000080002024-04-15 3:13PM EDT8.000.010.000.000.00-1,146050.00%
NIO240517C000090002024-04-15 3:46PM EDT9.000.020.000.000.00-59050.00%
NIO240517C000100002024-04-15 3:33PM EDT10.000.010.000.000.00-183050.00%
NIO240517C000110002024-04-15 12:48PM EDT11.000.010.000.000.00-1050.00%
NIO240517C000120002024-04-15 10:22AM EDT12.000.010.000.000.00-1050.00%
NIO240517C000130002024-04-15 10:27AM EDT13.000.020.000.000.00-3050.00%
NIO240517C000140002024-04-15 10:07AM EDT14.000.020.000.000.00-1050.00%
NIO240517C000150002024-04-12 2:15PM EDT15.000.010.000.000.00-6050.00%
NIO240517C000160002024-03-28 2:02PM EDT16.000.010.000.000.00-10050.00%
NIO240517C000170002024-03-21 11:24AM EDT17.000.010.000.000.00-50050.00%
NIO240517C000180002024-04-03 10:07AM EDT18.000.010.000.000.00-7050.00%
NIO240517C000190002024-03-11 9:44AM EDT19.000.010.000.000.00-81,31850.00%
NIO240517C000200002024-04-11 9:30AM EDT20.000.010.000.000.00-10050.00%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO240517P000010002024-04-05 11:08AM EDT1.000.010.000.000.00-10050.00%
NIO240517P000020002024-04-15 2:25PM EDT2.000.020.000.000.00-1050.00%
NIO240517P000030002024-04-15 3:41PM EDT3.000.080.000.000.00-3,077025.00%
NIO240517P000040002024-04-15 3:56PM EDT4.000.420.000.000.00-3,31500.00%
NIO240517P000050002024-04-15 3:59PM EDT5.001.180.000.000.00-15100.00%
NIO240517P000060002024-04-15 3:46PM EDT6.002.150.000.000.00-19200.00%
NIO240517P000070002024-04-15 3:30PM EDT7.003.160.000.000.00-22100.00%
NIO240517P000080002024-04-15 2:24PM EDT8.004.170.000.000.00-37600.00%
NIO240517P000090002024-04-15 3:55PM EDT9.005.100.000.000.00-1700.00%
NIO240517P000100002024-04-15 2:45PM EDT10.006.200.000.000.00-2300.00%
NIO240517P000110002024-03-26 2:39PM EDT11.006.050.000.000.00-100.00%
NIO240517P000120002024-04-09 10:47AM EDT12.007.250.000.000.00-1500.00%
NIO240517P000130002024-01-30 1:44PM EDT13.007.137.307.400.00-200.00%
NIO240517P000140002024-04-11 9:30AM EDT14.009.400.000.000.00-300.00%
NIO240517P000150002024-04-09 10:47AM EDT15.0010.250.000.000.00-26200.00%
NIO240517P000160002024-04-09 10:15AM EDT16.0011.250.000.000.00-1600.00%
NIO240517P000170002023-10-23 10:17AM EDT17.009.430.000.000.00--20.00%
NIO240517P000180002024-04-09 10:47AM EDT18.0013.250.000.000.00-100.00%
NIO240517P000190002023-11-06 2:18PM EDT19.0011.1011.2011.300.00-100.00%
NIO240517P000200002024-04-09 2:18PM EDT20.0015.320.000.000.00-4000.00%