Deutsche Märkte öffnen in 6 Stunden 56 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.457,54 -2.107,23 (-3,73%) CMC Crypto 200
1.279,63 -59,43 (-4,43%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920C00001000 | 2024-05-01 12:57PM EDT | 1.00 | 4.40 | 3.95 | 4.70 | +0.75 | +20.55% | 2 | 36 | 170.31% |
| NIO240920C00002000 | 2024-05-01 11:57AM EDT | 2.00 | 3.36 | 3.05 | 3.75 | +0.62 | +22.63% | 15 | 72 | 126.95% |
| NIO240920C00003000 | 2024-05-01 11:24AM EDT | 3.00 | 2.40 | 2.12 | 2.73 | +0.50 | +26.32% | 6 | 584 | 85.55% |
| NIO240920C00004000 | 2024-05-01 1:41PM EDT | 4.00 | 1.80 | 1.54 | 1.88 | +0.56 | +45.16% | 51 | 2,008 | 83.01% |
| NIO240920C00005000 | 2024-05-01 3:55PM EDT | 5.00 | 1.07 | 1.14 | 1.18 | +0.26 | +32.10% | 1,251 | 6,394 | 80.66% |
| NIO240920C00006000 | 2024-05-01 3:57PM EDT | 6.00 | 0.77 | 0.76 | 0.79 | +0.26 | +50.98% | 2,242 | 14,049 | 79.49% |
| NIO240920C00007000 | 2024-05-01 3:52PM EDT | 7.00 | 0.52 | 0.50 | 0.54 | +0.19 | +57.58% | 621 | 6,058 | 79.30% |
| NIO240920C00008000 | 2024-05-01 3:54PM EDT | 8.00 | 0.35 | 0.34 | 0.37 | +0.12 | +52.17% | 2,695 | 13,468 | 79.69% |
| NIO240920C00009000 | 2024-05-01 3:47PM EDT | 9.00 | 0.25 | 0.22 | 0.27 | +0.11 | +78.57% | 206 | 3,576 | 80.08% |
| NIO240920C00010000 | 2024-05-01 3:32PM EDT | 10.00 | 0.19 | 0.17 | 0.19 | +0.08 | +72.73% | 268 | 2,151 | 81.64% |
| NIO240920C00011000 | 2024-05-01 1:45PM EDT | 11.00 | 0.13 | 0.12 | 0.15 | +0.04 | +44.44% | 26 | 485 | 83.20% |
| NIO240920C00012000 | 2024-05-01 1:05PM EDT | 12.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 66 | 832 | 83.79% |
| NIO240920C00015000 | 2024-05-01 3:28PM EDT | 15.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 137 | 2,098 | 87.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920P00001000 | 2024-04-25 10:38AM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 610 | 145.31% |
| NIO240920P00002000 | 2024-05-01 10:17AM EDT | 2.00 | 0.06 | 0.01 | 0.15 | -0.03 | -33.33% | 200 | 1,685 | 111.33% |
| NIO240920P00003000 | 2024-05-01 2:13PM EDT | 3.00 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 66 | 14,764 | 89.06% |
| NIO240920P00004000 | 2024-05-01 3:13PM EDT | 4.00 | 0.37 | 0.40 | 0.42 | -0.17 | -31.48% | 240 | 12,829 | 79.88% |
| NIO240920P00005000 | 2024-05-01 3:52PM EDT | 5.00 | 0.80 | 0.80 | 0.83 | -0.24 | -23.08% | 1,481 | 38,332 | 74.61% |
| NIO240920P00006000 | 2024-05-01 3:06PM EDT | 6.00 | 1.38 | 1.39 | 1.42 | -0.36 | -20.69% | 640 | 14,272 | 71.88% |
| NIO240920P00007000 | 2024-05-01 9:46AM EDT | 7.00 | 2.32 | 2.11 | 2.21 | -0.29 | -11.11% | 2 | 3,588 | 71.97% |
| NIO240920P00008000 | 2024-04-30 12:15PM EDT | 8.00 | 3.45 | 2.78 | 3.05 | 0.00 | - | 9 | 682 | 62.89% |
| NIO240920P00009000 | 2024-05-01 2:18PM EDT | 9.00 | 3.88 | 3.80 | 4.25 | -0.57 | -12.81% | 10 | 332 | 85.35% |
| NIO240920P00010000 | 2024-04-26 12:01PM EDT | 10.00 | 5.50 | 4.75 | 5.95 | 0.00 | - | 11 | 89 | 124.51% |
| NIO240920P00011000 | 2024-05-01 3:08PM EDT | 11.00 | 5.65 | 5.20 | 6.30 | -1.65 | -22.60% | 1 | 2 | 57.81% |
| NIO240920P00012000 | 2024-02-27 11:55AM EDT | 12.00 | 6.30 | 6.20 | 7.65 | 0.00 | - | 5 | 33 | 98.24% |
| NIO240920P00015000 | 2024-03-21 9:39AM EDT | 15.00 | 9.90 | 11.15 | 11.85 | 0.00 | - | 30 | 0 | 250.68% |
