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
60.251,47 +145,33 (+0,24%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240705C00000500 | 2024-06-14 11:44AM EDT | 0.50 | 3.80 | 3.70 | 3.90 | 0.00 | - | - | 1 | 50.00% |
| NIO240705C00001000 | 2024-06-03 11:54AM EDT | 1.00 | 4.27 | 3.25 | 3.40 | 0.00 | - | 1 | 0 | 437.50% |
| NIO240705C00002000 | 2024-06-18 11:52AM EDT | 2.00 | 2.45 | 2.13 | 2.51 | 0.00 | - | 4 | 10 | 231.25% |
| NIO240705C00002500 | 2024-06-20 9:49AM EDT | 2.50 | 1.72 | 1.59 | 2.24 | 0.00 | - | 2 | 98 | 265.63% |
| NIO240705C00003000 | 2024-06-21 2:50PM EDT | 3.00 | 1.30 | 1.08 | 1.55 | +0.05 | +4.00% | 15 | 20 | 112.50% |
| NIO240705C00003500 | 2024-06-21 1:31PM EDT | 3.50 | 0.85 | 0.77 | 0.87 | +0.05 | +6.25% | 12 | 63 | 76.56% |
| NIO240705C00004000 | 2024-06-21 3:54PM EDT | 4.00 | 0.39 | 0.38 | 0.57 | +0.01 | +2.63% | 305 | 1,703 | 96.88% |
| NIO240705C00004500 | 2024-06-21 3:54PM EDT | 4.50 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 2,027 | 4,802 | 64.84% |
| NIO240705C00005000 | 2024-06-21 3:59PM EDT | 5.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 496 | 8,260 | 73.44% |
| NIO240705C00005500 | 2024-06-21 12:50PM EDT | 5.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 190 | 4,278 | 89.06% |
| NIO240705C00006000 | 2024-06-21 1:38PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 71 | 4,741 | 100.00% |
| NIO240705C00006500 | 2024-06-21 3:49PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 219 | 2,848 | 118.75% |
| NIO240705C00007000 | 2024-06-21 10:50AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 1,267 | 125.00% |
| NIO240705C00007500 | 2024-06-21 2:41PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 131 | 148 | 150.00% |
| NIO240705C00008000 | 2024-06-20 12:44PM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 545 | 178.13% |
| NIO240705C00008500 | 2024-06-20 2:44PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,838 | 175.00% |
| NIO240705C00009000 | 2024-06-11 12:27PM EDT | 9.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 226.56% |
| NIO240705C00009500 | 2024-06-13 9:50AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 40 | 175.00% |
| NIO240705C00010000 | 2024-06-18 12:40PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 288 | 181.25% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240705P00002500 | 2024-05-28 11:37AM EDT | 2.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 100 | 209.38% |
| NIO240705P00003000 | 2024-06-21 12:38PM EDT | 3.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 30 | 856 | 128.13% |
| NIO240705P00003500 | 2024-06-21 11:18AM EDT | 3.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 18 | 2,130 | 81.25% |
| NIO240705P00004000 | 2024-06-21 3:42PM EDT | 4.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 175 | 1,693 | 60.16% |
| NIO240705P00004500 | 2024-06-21 3:51PM EDT | 4.50 | 0.30 | 0.29 | 0.32 | -0.04 | -11.76% | 199 | 2,220 | 57.03% |
| NIO240705P00005000 | 2024-06-21 3:23PM EDT | 5.00 | 0.72 | 0.69 | 0.79 | +0.02 | +2.86% | 88 | 1,310 | 70.31% |
| NIO240705P00005500 | 2024-06-21 3:36PM EDT | 5.50 | 1.24 | 0.98 | 1.24 | +0.03 | +2.48% | 16 | 498 | 99.22% |
| NIO240705P00006000 | 2024-06-18 3:16PM EDT | 6.00 | 1.58 | 1.47 | 1.94 | 0.00 | - | 31 | 132 | 81.25% |
| NIO240705P00006500 | 2024-06-20 1:27PM EDT | 6.50 | 2.23 | 1.97 | 2.42 | 0.00 | - | 693 | 118 | 235.16% |
| NIO240705P00007500 | 2024-06-12 12:04PM EDT | 7.50 | 3.02 | 3.15 | 3.25 | 0.00 | - | 3 | 1 | 50.00% |
| NIO240705P00008000 | 2024-05-30 12:32PM EDT | 8.00 | 2.78 | 3.65 | 3.75 | 0.00 | - | 65 | 53 | 50.00% |
| NIO240705P00008500 | 2024-06-10 2:31PM EDT | 8.50 | 3.75 | 4.15 | 4.25 | 0.00 | - | 1 | 2 | 50.00% |
