Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.303,39 +202,46 (+0,34%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628C00001000 | 2024-06-18 1:39PM EDT | 1.00 | 3.40 | 3.25 | 3.40 | 0.00 | - | 1 | 25 | 643.75% |
| NIO240628C00002000 | 2024-06-20 9:50AM EDT | 2.00 | 2.20 | 2.12 | 2.51 | 0.00 | - | 5 | 8 | 325.00% |
| NIO240628C00002500 | 2024-06-13 11:02AM EDT | 2.50 | 2.03 | 1.63 | 2.01 | 0.00 | - | 2 | 60 | 250.00% |
| NIO240628C00003000 | 2024-06-20 9:44AM EDT | 3.00 | 1.41 | 1.27 | 1.53 | 0.00 | - | 1 | 30 | 275.00% |
| NIO240628C00003500 | 2024-06-20 2:40PM EDT | 3.50 | 0.82 | 0.61 | 1.04 | 0.00 | - | 10 | 91 | 118.75% |
| NIO240628C00004000 | 2024-06-21 3:52PM EDT | 4.00 | 0.36 | 0.33 | 0.36 | -0.03 | -7.69% | 2,999 | 736 | 70.31% |
| NIO240628C00004500 | 2024-06-21 3:58PM EDT | 4.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 8,833 | 7,539 | 64.06% |
| NIO240628C00005000 | 2024-06-21 3:45PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 800 | 18,852 | 81.25% |
| NIO240628C00005500 | 2024-06-21 3:35PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 4,941 | 93.75% |
| NIO240628C00006000 | 2024-06-21 3:46PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,131 | 125.00% |
| NIO240628C00006500 | 2024-06-20 12:45PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,231 | 150.00% |
| NIO240628C00007000 | 2024-06-20 12:46PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,012 | 168.75% |
| NIO240628C00007500 | 2024-06-18 10:22AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,660 | 187.50% |
| NIO240628C00008000 | 2024-06-18 2:08PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 804 | 206.25% |
| NIO240628C00008500 | 2024-06-13 2:18PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 540 | 225.00% |
| NIO240628C00009000 | 2024-06-13 12:28PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 839 | 275.00% |
| NIO240628C00009500 | 2024-06-18 11:51AM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 293.75% |
| NIO240628C00010000 | 2024-06-12 3:40PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,858 | 293.75% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628P00002500 | 2024-06-05 12:23PM EDT | 2.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 291 | 193.75% |
| NIO240628P00003000 | 2024-06-14 11:47AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 249 | 137.50% |
| NIO240628P00003500 | 2024-06-21 3:59PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 447 | 1,144 | 106.25% |
| NIO240628P00004000 | 2024-06-21 3:55PM EDT | 4.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 878 | 4,693 | 70.31% |
| NIO240628P00004500 | 2024-06-21 3:59PM EDT | 4.50 | 0.24 | 0.24 | 0.26 | -0.01 | -4.00% | 5,313 | 4,557 | 56.25% |
| NIO240628P00005000 | 2024-06-21 3:54PM EDT | 5.00 | 0.72 | 0.67 | 0.73 | +0.03 | +4.35% | 382 | 3,565 | 50.00% |
| NIO240628P00005500 | 2024-06-21 3:00PM EDT | 5.50 | 1.21 | 0.97 | 1.42 | +0.01 | +0.83% | 31 | 1,227 | 262.50% |
| NIO240628P00006000 | 2024-06-21 1:14PM EDT | 6.00 | 1.69 | 1.47 | 1.92 | 0.00 | - | 25 | 121 | 307.81% |
| NIO240628P00006500 | 2024-06-13 12:01PM EDT | 6.50 | 2.04 | 1.95 | 2.64 | 0.00 | - | 2 | 22 | 264.06% |
| NIO240628P00007000 | 2024-06-20 9:44AM EDT | 7.00 | 2.62 | 2.48 | 2.93 | 0.00 | - | 2 | 43 | 168.75% |
| NIO240628P00007500 | 2024-06-04 11:48AM EDT | 7.50 | 2.34 | 2.99 | 3.30 | 0.00 | - | 1 | 3 | 326.56% |
| NIO240628P00008000 | 2024-06-07 1:47PM EDT | 8.00 | 3.15 | 3.45 | 3.95 | 0.00 | - | 2 | 0 | 100.00% |
| NIO240628P00010000 | 2024-05-15 10:11AM EDT | 10.00 | 4.65 | 5.60 | 5.80 | 0.00 | - | - | 0 | 100.00% |
