Deutsche Märkte öffnen in 8 Stunden 12 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.027,54 -2.492,05 (-4,41%) CMC Crypto 200
1.273,24 -65,82 (-4,92%) 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. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220C00001000 | 2024-05-01 11:44AM EDT | 1.00 | 4.30 | 3.35 | 4.90 | +0.60 | +16.22% | 18 | 330 | 333.59% |
| NIO241220C00002000 | 2024-05-01 3:23PM EDT | 2.00 | 3.45 | 3.35 | 3.90 | +0.63 | +22.34% | 22 | 74 | 139.84% |
| NIO241220C00003000 | 2024-05-01 11:59AM EDT | 3.00 | 2.63 | 2.30 | 3.30 | +0.57 | +27.67% | 11 | 592 | 110.55% |
| NIO241220C00004000 | 2024-05-01 1:44PM EDT | 4.00 | 1.93 | 1.74 | 2.07 | +0.51 | +35.92% | 67 | 853 | 80.27% |
| NIO241220C00005000 | 2024-05-01 3:56PM EDT | 5.00 | 1.45 | 1.23 | 1.55 | +0.35 | +31.82% | 651 | 3,668 | 77.44% |
| NIO241220C00006000 | 2024-05-01 3:59PM EDT | 6.00 | 1.08 | 0.86 | 1.10 | +0.30 | +38.46% | 334 | 3,145 | 74.12% |
| NIO241220C00007000 | 2024-05-01 3:59PM EDT | 7.00 | 0.81 | 0.80 | 0.82 | +0.25 | +44.64% | 748 | 17,180 | 79.49% |
| NIO241220C00008000 | 2024-05-01 3:39PM EDT | 8.00 | 0.64 | 0.59 | 0.62 | +0.24 | +60.00% | 402 | 2,916 | 78.61% |
| NIO241220C00010000 | 2024-05-01 3:41PM EDT | 10.00 | 0.40 | 0.37 | 0.39 | +0.12 | +42.86% | 238 | 9,406 | 80.37% |
| NIO241220C00012000 | 2024-05-01 12:50PM EDT | 12.00 | 0.24 | 0.23 | 0.26 | +0.07 | +41.18% | 45 | 6,438 | 81.25% |
| NIO241220C00015000 | 2024-05-01 3:08PM EDT | 15.00 | 0.14 | 0.11 | 0.15 | +0.06 | +75.00% | 93 | 10,049 | 81.64% |
| NIO241220C00017000 | 2024-05-01 2:51PM EDT | 17.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 105 | 2,723 | 83.20% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220P00001000 | 2024-05-01 10:59AM EDT | 1.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 2,227 | 123.44% |
| NIO241220P00002000 | 2024-04-26 12:47PM EDT | 2.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 26 | 1,373 | 97.66% |
| NIO241220P00003000 | 2024-05-01 12:43PM EDT | 3.00 | 0.30 | 0.29 | 0.32 | -0.06 | -16.67% | 100 | 36,829 | 85.74% |
| NIO241220P00004000 | 2024-05-01 2:34PM EDT | 4.00 | 0.59 | 0.60 | 0.63 | -0.15 | -20.27% | 107 | 4,700 | 78.71% |
| NIO241220P00005000 | 2024-05-01 3:53PM EDT | 5.00 | 1.06 | 1.04 | 1.07 | -0.20 | -15.87% | 76 | 23,791 | 73.34% |
| NIO241220P00006000 | 2024-05-01 2:49PM EDT | 6.00 | 1.61 | 1.63 | 1.71 | -0.36 | -18.27% | 110 | 2,189 | 71.78% |
| NIO241220P00007000 | 2024-05-01 1:24PM EDT | 7.00 | 2.37 | 2.24 | 2.57 | -0.40 | -14.44% | 58 | 10,309 | 71.29% |
| NIO241220P00008000 | 2024-05-01 11:57AM EDT | 8.00 | 3.15 | 3.10 | 3.20 | -0.54 | -14.63% | 23 | 233 | 66.60% |
| NIO241220P00010000 | 2024-04-29 10:11AM EDT | 10.00 | 5.54 | 4.85 | 5.50 | 0.00 | - | 13 | 1,154 | 85.16% |
| NIO241220P00012000 | 2024-04-17 9:30AM EDT | 12.00 | 8.18 | 6.75 | 7.55 | 0.00 | - | 3 | 1 | 95.70% |
| NIO241220P00015000 | 2024-03-06 1:59PM EDT | 15.00 | 9.20 | 9.15 | 12.05 | 0.00 | - | 4 | 0 | 141.02% |
| NIO241220P00017000 | 2024-03-25 9:59AM EDT | 17.00 | 12.00 | 12.80 | 12.90 | 0.00 | - | 5 | 0 | 164.55% |
