Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
18.277,79 +114,27 (+0,63%) Euro Stoxx 50
4.947,57 +40,27 (+0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,40 +7,20 (+0,31%) EUR/USD
1,0734 +0,0037 (+0,34%) Bitcoin EUR
57.149,87 -2.778,34 (-4,64%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240816C00001000 | 2024-06-18 9:34AM EDT | 1.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 0.00% |
| NIO240816C00002000 | 2024-06-21 2:59PM EDT | 2.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 0.00% |
| NIO240816C00003000 | 2024-06-21 3:37PM EDT | 3.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 16 | 9,367 | 0.00% |
| NIO240816C00004000 | 2024-06-21 3:31PM EDT | 4.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 74 | 4,342 | 0.00% |
| NIO240816C00005000 | 2024-06-21 3:58PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 447 | 9,733 | 12.50% |
| NIO240816C00006000 | 2024-06-21 3:48PM EDT | 6.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 695 | 17,275 | 25.00% |
| NIO240816C00007000 | 2024-06-21 3:57PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,176 | 10,859 | 25.00% |
| NIO240816C00008000 | 2024-06-21 3:53PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,428 | 11,604 | 50.00% |
| NIO240816C00009000 | 2024-06-21 3:12PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 362 | 7,822 | 50.00% |
| NIO240816C00010000 | 2024-06-21 12:44PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 8,521 | 50.00% |
| NIO240816C00011000 | 2024-06-21 11:41AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 4,460 | 50.00% |
| NIO240816C00012000 | 2024-06-18 11:04AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 5,010 | 50.00% |
| NIO240816C00013000 | 2024-06-21 2:18PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 8,379 | 50.00% |
| NIO240816C00014000 | 2024-06-21 10:47AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 11,795 | 50.00% |
| NIO240816C00015000 | 2024-06-21 12:27PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,314 | 50.00% |
| NIO240816C00016000 | 2024-06-18 9:57AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 544 | 50.00% |
| NIO240816C00017000 | 2024-06-21 10:32AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7,029 | 50.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240816P00001000 | 2024-05-14 11:56AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| NIO240816P00002000 | 2024-06-21 12:53PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 5,731 | 50.00% |
| NIO240816P00003000 | 2024-06-20 3:29PM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5,168 | 25.00% |
| NIO240816P00004000 | 2024-06-21 2:58PM EDT | 4.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 793 | 39,998 | 6.25% |
| NIO240816P00005000 | 2024-06-21 2:53PM EDT | 5.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 71 | 13,409 | 0.00% |
| NIO240816P00006000 | 2024-06-21 2:52PM EDT | 6.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 9 | 8,178 | 0.00% |
| NIO240816P00007000 | 2024-06-21 12:40PM EDT | 7.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 40 | 3,055 | 0.00% |
| NIO240816P00008000 | 2024-06-18 10:57AM EDT | 8.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 872 | 0.00% |
| NIO240816P00009000 | 2024-06-18 10:57AM EDT | 9.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,039 | 0.00% |
| NIO240816P00010000 | 2024-06-07 10:05AM EDT | 10.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| NIO240816P00011000 | 2024-04-17 9:30AM EDT | 11.00 | 7.10 | 5.00 | 6.55 | 0.00 | - | 5 | 0 | 0.00% |
| NIO240816P00012000 | 2024-03-20 10:04AM EDT | 12.00 | 6.96 | 8.15 | 8.25 | 0.00 | - | 5 | 0 | 255.47% |
| NIO240816P00013000 | 2024-03-21 9:52AM EDT | 13.00 | 7.91 | 9.00 | 9.60 | 0.00 | - | 30 | 0 | 283.20% |
| NIO240816P00014000 | 2024-01-31 12:44PM EDT | 14.00 | 8.22 | 7.25 | 9.20 | 0.00 | - | 8 | 66 | 0.00% |
| NIO240816P00015000 | 2023-12-28 4:55PM EDT | 15.00 | 6.10 | 8.60 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| NIO240816P00016000 | 2024-01-17 4:59PM EDT | 16.00 | 9.70 | 9.70 | 9.95 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240816P00017000 | 2023-12-27 10:32AM EDT | 17.00 | 8.05 | 10.40 | 11.20 | 0.00 | - | - | 0 | 0.00% |
