Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
18.433,46 +58,93 (+0,32%) Euro Stoxx 50
4.986,80 +21,00 (+0,42%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0803 +0,0015 (+0,14%) Bitcoin EUR
53.600,27 -2.219,95 (-3,98%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:01PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240802C00002000 | 2024-06-20 10:28AM EDT | 2.00 | 2.40 | 2.43 | 3.15 | 0.00 | - | - | 5 | 341.41% |
| NIO240802C00002500 | 2024-06-28 9:56AM EDT | 2.50 | 1.83 | 1.95 | 3.20 | 0.00 | - | 30 | 0 | 240.63% |
| NIO240802C00003000 | 2024-06-24 11:07AM EDT | 3.00 | 1.55 | 1.26 | 2.72 | 0.00 | - | 1 | 0 | 156.25% |
| NIO240802C00003500 | 2024-07-03 12:33PM EDT | 3.50 | 1.45 | 1.36 | 1.44 | +0.41 | +39.42% | 26 | 0 | 78.91% |
| NIO240802C00004000 | 2024-07-03 12:02PM EDT | 4.00 | 0.81 | 0.59 | 1.14 | +0.13 | +19.12% | 40 | 0 | 121.09% |
| NIO240802C00004500 | 2024-07-03 12:28PM EDT | 4.50 | 0.50 | 0.52 | 0.61 | +0.14 | +38.89% | 775 | 0 | 65.23% |
| NIO240802C00005000 | 2024-07-03 12:59PM EDT | 5.00 | 0.32 | 0.32 | 0.35 | +0.14 | +77.78% | 2,214 | 0 | 70.31% |
| NIO240802C00005500 | 2024-07-03 12:58PM EDT | 5.50 | 0.17 | 0.17 | 0.19 | +0.08 | +88.89% | 1,794 | 0 | 71.48% |
| NIO240802C00006000 | 2024-07-03 12:38PM EDT | 6.00 | 0.12 | 0.08 | 0.11 | +0.07 | +140.00% | 1,256 | 1,282 | 73.05% |
| NIO240802C00006500 | 2024-07-03 11:15AM EDT | 6.50 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 385 | 0 | 76.56% |
| NIO240802C00007000 | 2024-07-03 12:34PM EDT | 7.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 484 | 0 | 83.59% |
| NIO240802C00007500 | 2024-07-03 12:11PM EDT | 7.50 | 0.04 | 0.01 | 0.45 | 0.00 | - | 2 | 101 | 154.30% |
| NIO240802C00008000 | 2024-06-27 10:11AM EDT | 8.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 57 | 99.61% |
| NIO240802C00008500 | 2024-07-03 12:15PM EDT | 8.50 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 1 | 0 | 101.56% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240802P00002500 | 2024-06-28 11:42AM EDT | 2.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 240 | 0 | 262.50% |
| NIO240802P00003000 | 2024-07-03 12:05PM EDT | 3.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 0 | 99.22% |
| NIO240802P00003500 | 2024-07-02 1:09PM EDT | 3.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 82 | 78.91% |
| NIO240802P00004000 | 2024-07-03 12:54PM EDT | 4.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 224 | 0 | 67.97% |
| NIO240802P00004500 | 2024-07-03 12:54PM EDT | 4.50 | 0.19 | 0.18 | 0.20 | -0.14 | -42.42% | 560 | 700 | 64.45% |
| NIO240802P00005000 | 2024-07-03 12:19PM EDT | 5.00 | 0.38 | 0.41 | 0.60 | -0.32 | -45.71% | 181 | 400 | 77.73% |
| NIO240802P00005500 | 2024-07-03 12:13PM EDT | 5.50 | 0.67 | 0.75 | 0.87 | -0.39 | -36.79% | 73 | 0 | 71.48% |
| NIO240802P00006000 | 2024-07-02 12:20PM EDT | 6.00 | 1.21 | 1.16 | 1.36 | -0.39 | -24.38% | 1 | 83 | 82.03% |
| NIO240802P00006500 | 2024-07-01 2:28PM EDT | 6.50 | 2.17 | 0.75 | 2.60 | 0.00 | - | 3 | 0 | 72.66% |
| NIO240802P00007000 | 2024-06-21 1:10PM EDT | 7.00 | 2.70 | 2.11 | 2.17 | 0.00 | - | 3 | 0 | 64.06% |
