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
60.259,02 +171,04 (+0,28%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240712C00002000 | 2024-06-20 10:16AM EDT | 2.00 | 2.35 | 2.14 | 2.41 | 0.00 | - | 4 | 76 | 279.69% |
| NIO240712C00002500 | 2024-06-21 2:48PM EDT | 2.50 | 2.00 | 1.59 | 2.01 | +0.04 | +2.04% | 15 | 20 | 50.00% |
| NIO240712C00003000 | 2024-06-21 12:53PM EDT | 3.00 | 1.35 | 1.07 | 1.55 | -0.27 | -16.67% | 3 | 13 | 84.38% |
| NIO240712C00003500 | 2024-06-21 3:02PM EDT | 3.50 | 0.82 | 0.80 | 1.04 | -0.02 | -2.38% | 1 | 79 | 110.16% |
| NIO240712C00004000 | 2024-06-21 11:16AM EDT | 4.00 | 0.43 | 0.23 | 0.45 | -0.02 | -4.44% | 6 | 353 | 71.09% |
| NIO240712C00004500 | 2024-06-21 3:54PM EDT | 4.50 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 293 | 5,711 | 62.89% |
| NIO240712C00005000 | 2024-06-21 3:58PM EDT | 5.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 482 | 1,717 | 67.19% |
| NIO240712C00005500 | 2024-06-21 3:59PM EDT | 5.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 279 | 2,439 | 77.34% |
| NIO240712C00006000 | 2024-06-20 1:56PM EDT | 6.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 2,491 | 92.97% |
| NIO240712C00006500 | 2024-06-18 2:09PM EDT | 6.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 50 | 385 | 125.00% |
| NIO240712C00007000 | 2024-06-21 2:43PM EDT | 7.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 183 | 118.75% |
| NIO240712C00007500 | 2024-06-11 12:12PM EDT | 7.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 2 | 104 | 151.56% |
| NIO240712C00008000 | 2024-06-12 9:46AM EDT | 8.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 180 | 146 | 170.31% |
| NIO240712C00008500 | 2024-06-17 10:51AM EDT | 8.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 80 | 179.69% |
| NIO240712C00009000 | 2024-06-17 10:17AM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 113 | 153.13% |
| NIO240712C00009500 | 2024-06-21 2:25PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 255 | 150.00% |
| NIO240712C00010000 | 2024-06-21 3:38PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 11 | 345 | 209.38% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240712P00002500 | 2024-06-20 9:56AM EDT | 2.50 | 0.01 | 0.01 | 0.11 | 0.00 | - | 2 | 110 | 176.56% |
| NIO240712P00003000 | 2024-06-18 1:46PM EDT | 3.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 229 | 96.88% |
| NIO240712P00003500 | 2024-06-20 2:22PM EDT | 3.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 52 | 329 | 65.63% |
| NIO240712P00004000 | 2024-06-21 3:21PM EDT | 4.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 57 | 2,347 | 59.38% |
| NIO240712P00004500 | 2024-06-21 2:58PM EDT | 4.50 | 0.36 | 0.34 | 0.46 | 0.00 | - | 167 | 4,493 | 70.31% |
| NIO240712P00005000 | 2024-06-21 1:29PM EDT | 5.00 | 0.77 | 0.72 | 0.85 | 0.00 | - | 28 | 978 | 74.22% |
| NIO240712P00005500 | 2024-06-21 3:00PM EDT | 5.50 | 1.23 | 0.90 | 1.40 | +0.03 | +2.50% | 24 | 160 | 137.89% |
| NIO240712P00006000 | 2024-06-21 12:28PM EDT | 6.00 | 1.69 | 1.67 | 1.75 | +0.19 | +12.67% | 2 | 164 | 75.00% |
| NIO240712P00007000 | 2024-06-07 3:53PM EDT | 7.00 | 2.19 | 2.41 | 2.95 | 0.00 | - | 6 | 5 | 218.36% |
| NIO240712P00007500 | 2024-06-21 10:47AM EDT | 7.50 | 3.24 | 2.91 | 3.50 | +0.89 | +37.87% | 4 | 20 | 103.13% |
| NIO240712P00009000 | 2024-05-31 3:22PM EDT | 9.00 | 3.60 | 4.40 | 4.95 | 0.00 | - | 4 | 4 | 278.13% |
