Deutsche Märkte öffnen in 7 Stunden 17 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.383,39 -2.205,30 (-3,90%) CMC Crypto 200
1.271,60 -67,47 (-5,04%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
NIO Inc. (NIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250620C00001000 | 2024-05-01 12:45PM EDT | 1.00 | 4.40 | 3.40 | 7.00 | +0.80 | +22.22% | 2 | 1 | 400.00% |
| NIO250620C00002000 | 2024-04-29 11:07AM EDT | 2.00 | 3.68 | 2.96 | 5.70 | +0.77 | +26.46% | 2 | 188 | 191.21% |
| NIO250620C00003000 | 2024-05-01 12:58PM EDT | 3.00 | 2.80 | 2.31 | 5.10 | +0.39 | +16.18% | 11 | 257 | 156.25% |
| NIO250620C00004000 | 2024-05-01 2:41PM EDT | 4.00 | 2.48 | 2.34 | 2.42 | +0.60 | +31.91% | 20 | 167 | 88.18% |
| NIO250620C00005000 | 2024-05-01 3:24PM EDT | 5.00 | 2.00 | 1.87 | 1.96 | +0.48 | +31.58% | 103 | 5,709 | 83.98% |
| NIO250620C00007000 | 2024-05-01 3:43PM EDT | 7.00 | 1.30 | 1.12 | 1.31 | +0.33 | +34.02% | 423 | 728 | 77.64% |
| NIO250620C00010000 | 2024-05-01 3:55PM EDT | 10.00 | 0.76 | 0.51 | 0.76 | +0.24 | +46.15% | 189 | 1,119 | 73.44% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250620P00001000 | 2024-04-30 3:18PM EDT | 1.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 150 | 411 | 114.84% |
| NIO250620P00002000 | 2024-04-29 10:20AM EDT | 2.00 | 0.31 | 0.24 | 0.28 | 0.00 | - | 52 | 1,057 | 92.97% |
| NIO250620P00003000 | 2024-05-01 2:28PM EDT | 3.00 | 0.55 | 0.53 | 0.56 | -0.09 | -14.06% | 3 | 164 | 84.18% |
| NIO250620P00004000 | 2024-05-01 1:34PM EDT | 4.00 | 0.93 | 0.91 | 0.95 | -0.12 | -11.43% | 27 | 26,207 | 77.54% |
| NIO250620P00005000 | 2024-04-30 9:37AM EDT | 5.00 | 1.63 | 1.38 | 1.65 | 0.00 | - | 10 | 126 | 77.44% |
| NIO250620P00007000 | 2024-04-30 11:00AM EDT | 7.00 | 3.00 | 2.66 | 2.94 | 0.00 | - | 15 | 231 | 71.19% |
| NIO250620P00010000 | 2024-04-15 12:17PM EDT | 10.00 | 6.20 | 5.05 | 5.20 | 0.00 | - | 1 | 7 | 61.13% |
