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
60.287,30 +172,11 (+0,29%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240726C00002000 | 2024-06-14 10:55AM EDT | 2.00 | 2.38 | 2.18 | 2.86 | 0.00 | - | 4 | 75 | 270.31% |
| NIO240726C00002500 | 2024-06-11 2:45PM EDT | 2.50 | 2.01 | 1.69 | 2.18 | 0.00 | - | - | 41 | 173.44% |
| NIO240726C00003000 | 2024-06-20 11:57AM EDT | 3.00 | 1.30 | 0.99 | 1.68 | 0.00 | - | 6 | 8 | 85.16% |
| NIO240726C00003500 | 2024-06-21 10:44AM EDT | 3.50 | 0.88 | 0.61 | 1.18 | -0.02 | -2.22% | 3 | 77 | 76.95% |
| NIO240726C00004000 | 2024-06-21 3:47PM EDT | 4.00 | 0.50 | 0.29 | 0.66 | -0.01 | -1.96% | 22 | 634 | 59.77% |
| NIO240726C00004500 | 2024-06-21 3:59PM EDT | 4.50 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 447 | 1,337 | 65.63% |
| NIO240726C00005000 | 2024-06-21 2:53PM EDT | 5.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 708 | 1,640 | 68.75% |
| NIO240726C00005500 | 2024-06-21 3:50PM EDT | 5.50 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 130 | 650 | 70.31% |
| NIO240726C00006000 | 2024-06-21 9:30AM EDT | 6.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 151 | 211 | 73.44% |
| NIO240726C00006500 | 2024-06-18 2:18PM EDT | 6.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 201 | 240 | 83.59% |
| NIO240726C00007000 | 2024-06-21 1:38PM EDT | 7.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 1 | 70 | 97.66% |
| NIO240726C00007500 | 2024-06-06 9:41AM EDT | 7.50 | 0.10 | 0.01 | 0.18 | 0.00 | - | - | 1 | 135.16% |
| NIO240726C00008000 | 2024-06-20 12:48PM EDT | 8.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 100 | 690 | 123.44% |
| NIO240726C00008500 | 2024-06-14 1:31PM EDT | 8.50 | 0.04 | 0.01 | 0.16 | 0.00 | - | - | 10 | 151.56% |
| NIO240726C00009000 | 2024-06-10 12:48PM EDT | 9.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 7 | 9 | 157.81% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240726P00002500 | 2024-06-21 10:00AM EDT | 2.50 | 0.04 | 0.00 | 0.17 | -0.01 | -20.00% | 1 | 753 | 150.00% |
| NIO240726P00003000 | 2024-06-21 1:41PM EDT | 3.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 124 | 75.00% |
| NIO240726P00003500 | 2024-06-21 3:57PM EDT | 3.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 24 | 354 | 63.28% |
| NIO240726P00004000 | 2024-06-21 2:00PM EDT | 4.00 | 0.18 | 0.16 | 0.20 | -0.02 | -10.00% | 48 | 1,187 | 60.94% |
| NIO240726P00004500 | 2024-06-21 2:30PM EDT | 4.50 | 0.43 | 0.41 | 0.48 | -0.01 | -2.27% | 36 | 845 | 62.89% |
| NIO240726P00005000 | 2024-06-21 3:10PM EDT | 5.00 | 0.80 | 0.76 | 1.19 | -0.03 | -3.61% | 5 | 240 | 98.83% |
| NIO240726P00005500 | 2024-06-20 3:54PM EDT | 5.50 | 1.20 | 0.80 | 1.49 | 0.00 | - | 55 | 200 | 125.39% |
| NIO240726P00006000 | 2024-06-21 1:19PM EDT | 6.00 | 1.70 | 1.48 | 1.86 | +0.10 | +6.25% | 45 | 176 | 114.45% |
| NIO240726P00006500 | 2024-06-10 12:28PM EDT | 6.50 | 1.81 | 1.96 | 2.40 | 0.00 | - | - | 151 | 140.63% |
| NIO240726P00007000 | 2024-06-21 1:13PM EDT | 7.00 | 2.70 | 2.43 | 3.60 | -0.03 | -1.10% | 3 | 6 | 182.81% |
| NIO240726P00007500 | 2024-06-20 3:23PM EDT | 7.50 | 3.19 | 3.05 | 3.65 | 0.00 | - | 11 | 14 | 153.13% |
