Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.476,95 +1.419,65 (+2,36%)
NIO Inc. (NIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607C00002000 | 2024-05-16 9:54AM EDT | 2.00 | 3.30 | 2.89 | 3.55 | 0.00 | - | 1 | 70 | 410.16% |
| NIO240607C00002500 | 2024-05-06 11:43AM EDT | 2.50 | 2.60 | 2.71 | 2.88 | -0.59 | -18.50% | 2 | 40 | 159.38% |
| NIO240607C00003000 | 2024-05-15 11:12AM EDT | 3.00 | 2.32 | 1.84 | 2.62 | 0.00 | - | 1 | 123 | 292.97% |
| NIO240607C00003500 | 2024-05-17 3:26PM EDT | 3.50 | 1.80 | 1.31 | 2.22 | -0.02 | -1.10% | 3 | 64 | 266.41% |
| NIO240607C00004000 | 2024-05-17 12:51PM EDT | 4.00 | 1.32 | 1.30 | 1.55 | +0.02 | +1.54% | 39 | 153 | 126.56% |
| NIO240607C00004500 | 2024-05-17 2:33PM EDT | 4.50 | 0.88 | 0.80 | 0.99 | -0.02 | -2.22% | 45 | 942 | 80.86% |
| NIO240607C00005000 | 2024-05-17 3:48PM EDT | 5.00 | 0.53 | 0.54 | 0.60 | -0.06 | -10.17% | 437 | 8,382 | 82.42% |
| NIO240607C00005500 | 2024-05-17 3:42PM EDT | 5.50 | 0.34 | 0.34 | 0.36 | -0.02 | -5.56% | 458 | 3,811 | 85.55% |
| NIO240607C00006000 | 2024-05-17 3:43PM EDT | 6.00 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 395 | 4,515 | 89.84% |
| NIO240607C00006500 | 2024-05-17 3:48PM EDT | 6.50 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 139 | 3,839 | 95.31% |
| NIO240607C00007000 | 2024-05-17 3:55PM EDT | 7.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 226 | 3,436 | 99.22% |
| NIO240607C00007500 | 2024-05-17 1:58PM EDT | 7.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 144 | 8,368 | 103.13% |
| NIO240607C00008000 | 2024-05-17 2:06PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 292 | 919 | 109.38% |
| NIO240607C00009000 | 2024-05-16 10:11AM EDT | 9.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 458 | 128.13% |
| NIO240607C00010000 | 2024-05-17 2:18PM EDT | 10.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 30 | 504 | 139.06% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607P00003000 | 2024-05-17 1:03PM EDT | 3.00 | 0.02 | 0.01 | 0.28 | 0.00 | - | 2 | 319 | 213.28% |
| NIO240607P00003500 | 2024-05-17 3:04PM EDT | 3.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 183 | 99.22% |
| NIO240607P00004000 | 2024-05-17 12:39PM EDT | 4.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 60 | 531 | 89.84% |
| NIO240607P00004500 | 2024-05-17 3:02PM EDT | 4.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 92 | 2,808 | 82.42% |
| NIO240607P00005000 | 2024-05-17 3:57PM EDT | 5.00 | 0.27 | 0.27 | 0.30 | -0.03 | -10.00% | 832 | 1,752 | 81.64% |
| NIO240607P00005500 | 2024-05-17 3:42PM EDT | 5.50 | 0.54 | 0.54 | 0.57 | -0.05 | -8.47% | 273 | 1,026 | 82.81% |
| NIO240607P00006000 | 2024-05-17 3:23PM EDT | 6.00 | 0.91 | 0.89 | 1.05 | -0.02 | -2.15% | 26 | 786 | 97.27% |
| NIO240607P00006500 | 2024-05-17 10:14AM EDT | 6.50 | 1.40 | 0.98 | 1.55 | +0.04 | +2.94% | 50 | 660 | 66.41% |
| NIO240607P00007000 | 2024-05-17 1:52PM EDT | 7.00 | 1.80 | 1.22 | 2.32 | -0.01 | -0.55% | 11 | 31 | 84.38% |
| NIO240607P00007500 | 2024-05-15 2:19PM EDT | 7.50 | 2.22 | 2.03 | 2.43 | 0.00 | - | 1 | 50 | 71.88% |
| NIO240607P00009000 | 2024-05-14 3:10PM EDT | 9.00 | 3.25 | 3.65 | 3.80 | 0.00 | - | 4 | 1 | 93.75% |
| NIO240607P00010000 | 2024-05-06 9:36AM EDT | 10.00 | 4.04 | 4.65 | 4.80 | 0.00 | - | 1 | 0 | 106.25% |
