Deutsche Märkte öffnen in 6 Stunden 42 Minuten
Nikkei 225
38.274,05 0,00 (0,00%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.313,07 -2.240,78 (-3,96%) CMC Crypto 200
1.277,84 -61,23 (-4,57%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621C00001000 | 2024-05-01 3:53PM EDT | 1.00 | 4.25 | 4.20 | 4.60 | +0.75 | +21.43% | 3 | 121 | 353.13% |
| NIO240621C00002500 | 2024-05-01 12:57PM EDT | 2.50 | 2.92 | 2.72 | 2.98 | +0.69 | +30.94% | 19 | 725 | 147.66% |
| NIO240621C00004000 | 2024-05-01 3:49PM EDT | 4.00 | 1.46 | 1.41 | 1.50 | +0.48 | +48.98% | 777 | 6,387 | 91.41% |
| NIO240621C00005000 | 2024-05-01 3:56PM EDT | 5.00 | 0.77 | 0.75 | 0.80 | +0.32 | +71.11% | 6,589 | 17,480 | 82.81% |
| NIO240621C00006000 | 2024-05-01 4:00PM EDT | 6.00 | 0.38 | 0.37 | 0.38 | +0.19 | +100.00% | 14,857 | 25,240 | 81.25% |
| NIO240621C00007500 | 2024-05-01 3:58PM EDT | 7.50 | 0.14 | 0.12 | 0.14 | +0.07 | +100.00% | 6,609 | 36,874 | 84.38% |
| NIO240621C00009000 | 2024-05-01 3:57PM EDT | 9.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1,972 | 44,237 | 89.84% |
| NIO240621C00010000 | 2024-05-01 3:53PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2,928 | 60,822 | 94.53% |
| NIO240621C00011000 | 2024-05-01 12:20PM EDT | 11.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 368 | 19,747 | 99.22% |
| NIO240621C00012500 | 2024-04-30 1:30PM EDT | 12.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 32,650 | 109.38% |
| NIO240621C00015000 | 2024-05-01 2:57PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 27,365 | 106.25% |
| NIO240621C00017500 | 2024-05-01 1:49PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,298 | 118.75% |
| NIO240621C00020000 | 2024-05-01 1:34PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 13,912 | 131.25% |
| NIO240621C00022000 | 2024-04-10 1:50PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,246 | 137.50% |
| NIO240621C00025000 | 2024-04-30 9:55AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 6,846 | 179.69% |
| NIO240621C00030000 | 2024-05-01 12:01PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,982 | 162.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621P00001000 | 2024-04-24 3:39PM EDT | 1.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 231.25% |
| NIO240621P00002500 | 2024-05-01 3:12PM EDT | 2.50 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 7 | 2,990 | 128.91% |
| NIO240621P00004000 | 2024-05-01 3:58PM EDT | 4.00 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 1,942 | 21,161 | 85.16% |
| NIO240621P00005000 | 2024-05-01 3:50PM EDT | 5.00 | 0.46 | 0.47 | 0.48 | -0.25 | -35.21% | 1,729 | 56,517 | 78.71% |
| NIO240621P00006000 | 2024-05-01 3:00PM EDT | 6.00 | 1.05 | 1.05 | 1.12 | -0.43 | -29.05% | 790 | 42,071 | 78.52% |
| NIO240621P00007500 | 2024-05-01 3:50PM EDT | 7.50 | 2.41 | 2.22 | 2.49 | -0.43 | -15.14% | 261 | 29,362 | 83.20% |
| NIO240621P00009000 | 2024-05-01 2:18PM EDT | 9.00 | 3.69 | 3.70 | 4.10 | -0.67 | -15.37% | 13 | 1,297 | 119.53% |
| NIO240621P00010000 | 2024-04-30 3:43PM EDT | 10.00 | 5.35 | 4.70 | 5.10 | 0.00 | - | 5 | 561 | 133.98% |
| NIO240621P00011000 | 2024-04-24 2:40PM EDT | 11.00 | 6.90 | 5.45 | 6.10 | 0.00 | - | 12 | 16 | 110.16% |
| NIO240621P00012500 | 2024-04-19 2:09PM EDT | 12.50 | 8.65 | 7.15 | 7.60 | 0.00 | - | 14 | 161 | 157.03% |
| NIO240621P00015000 | 2024-03-28 9:47AM EDT | 15.00 | 10.30 | 10.15 | 10.85 | 0.00 | - | 1 | 1 | 288.28% |
| NIO240621P00017500 | 2024-01-18 1:05PM EDT | 17.50 | 11.20 | 10.95 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240621P00020000 | 2024-01-22 1:09PM EDT | 20.00 | 14.20 | 13.95 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00022000 | 2023-09-12 3:37PM EDT | 22.00 | 11.60 | 13.40 | 13.80 | 0.00 | - | 7 | 12 | 0.00% |
| NIO240621P00025000 | 2023-12-26 12:21PM EDT | 25.00 | 15.79 | 18.60 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00030000 | 2024-05-01 11:07AM EDT | 30.00 | 24.79 | 24.35 | 24.85 | -1.43 | -5.45% | 1 | 0 | 246.09% |
