Deutsche Märkte öffnen in 1 Stunde 31 Minute
Nikkei 225
38.263,14 -10,91 (-0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.457,66 -2.490,42 (-4,45%) CMC Crypto 200
1.259,83 -79,24 (-5,92%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117C00001000 | 2024-05-01 1:51PM EDT | 1.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NIO250117C00002500 | 2024-05-01 3:51PM EDT | 2.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| NIO250117C00004000 | 2024-05-01 3:04PM EDT | 4.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| NIO250117C00005000 | 2024-05-01 3:57PM EDT | 5.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3,108 | 0 | 0.00% |
| NIO250117C00006000 | 2024-05-01 3:57PM EDT | 6.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 6.25% |
| NIO250117C00007500 | 2024-05-01 3:58PM EDT | 7.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5,763 | 0 | 12.50% |
| NIO250117C00010000 | 2024-05-01 3:59PM EDT | 10.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7,460 | 0 | 25.00% |
| NIO250117C00012500 | 2024-05-01 3:44PM EDT | 12.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 25.00% |
| NIO250117C00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7,871 | 0 | 25.00% |
| NIO250117C00017500 | 2024-05-01 3:32PM EDT | 17.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| NIO250117C00020000 | 2024-05-01 3:32PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 50.00% |
| NIO250117C00022500 | 2024-05-01 3:05PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| NIO250117C00025000 | 2024-05-01 2:41PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 50.00% |
| NIO250117C00030000 | 2024-05-01 3:29PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 50.00% |
| NIO250117C00035000 | 2024-05-01 3:30PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9,155 | 0 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117P00001000 | 2024-05-01 10:56AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| NIO250117P00002500 | 2024-05-01 2:52PM EDT | 2.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,505 | 0 | 25.00% |
| NIO250117P00004000 | 2024-05-01 3:41PM EDT | 4.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| NIO250117P00005000 | 2024-05-01 2:42PM EDT | 5.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5,922 | 0 | 1.56% |
| NIO250117P00006000 | 2024-05-01 1:16PM EDT | 6.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NIO250117P00007500 | 2024-05-01 3:53PM EDT | 7.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 0.00% |
| NIO250117P00010000 | 2024-05-01 3:39PM EDT | 10.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NIO250117P00012500 | 2024-05-01 11:15AM EDT | 12.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO250117P00015000 | 2024-04-08 11:41AM EDT | 15.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO250117P00017500 | 2024-03-26 2:38PM EDT | 17.50 | 12.65 | 12.50 | 13.50 | 0.00 | - | 16 | 0 | 136.62% |
| NIO250117P00020000 | 2024-04-26 2:04PM EDT | 20.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NIO250117P00022500 | 2024-04-26 2:05PM EDT | 22.50 | 18.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO250117P00025000 | 2024-05-01 3:42PM EDT | 25.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.00% |
| NIO250117P00030000 | 2024-04-01 3:54PM EDT | 30.00 | 25.37 | 24.20 | 25.75 | 0.00 | - | 2 | 1 | 124.61% |
| NIO250117P00035000 | 2024-05-01 10:38AM EDT | 35.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
