Deutsche Märkte öffnen in 3 Stunden 3 Minuten
Nikkei 225
38.286,09 +12,04 (+0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.639,56 -2.526,38 (-4,50%) CMC Crypto 200
1.261,44 -77,62 (-5,80%) 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:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250919C00001000 | 2024-03-28 3:07PM EDT | 1.00 | 3.70 | 2.35 | 4.95 | 0.00 | - | 1 | 3 | 241.41% |
| NIO250919C00002000 | 2024-04-30 9:30AM EDT | 2.00 | 3.12 | 3.10 | 6.05 | 0.00 | - | 3 | 27 | 206.45% |
| NIO250919C00003000 | 2024-05-01 11:19AM EDT | 3.00 | 3.05 | 2.85 | 3.15 | +0.65 | +27.08% | 32 | 38 | 89.45% |
| NIO250919C00004000 | 2024-05-01 2:54PM EDT | 4.00 | 2.67 | 2.38 | 2.80 | +0.60 | +28.99% | 71 | 138 | 91.41% |
| NIO250919C00005000 | 2024-05-01 2:56PM EDT | 5.00 | 2.20 | 1.67 | 2.34 | +0.49 | +28.65% | 51 | 278 | 80.27% |
| NIO250919C00007000 | 2024-05-01 1:33PM EDT | 7.00 | 1.42 | 1.44 | 1.53 | +0.32 | +29.09% | 44 | 876 | 81.45% |
| NIO250919C00010000 | 2024-05-01 2:19PM EDT | 10.00 | 0.96 | 0.83 | 0.98 | +0.23 | +31.51% | 127 | 1,071 | 78.13% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250919P00001000 | 2024-04-22 11:55AM EDT | 1.00 | 0.15 | 0.00 | 3.95 | 0.00 | - | 3 | 4 | 0.00% |
| NIO250919P00002000 | 2024-05-01 10:01AM EDT | 2.00 | 0.34 | 0.32 | 0.35 | -0.13 | -27.66% | 10 | 748 | 92.97% |
| NIO250919P00003000 | 2024-05-01 12:31PM EDT | 3.00 | 0.66 | 0.26 | 0.68 | -0.06 | -8.33% | 572 | 4,790 | 70.80% |
| NIO250919P00004000 | 2024-05-01 12:45PM EDT | 4.00 | 1.08 | 0.88 | 1.30 | -0.08 | -6.90% | 2,589 | 6,400 | 78.91% |
| NIO250919P00005000 | 2024-04-30 1:18PM EDT | 5.00 | 1.72 | 1.54 | 1.94 | 0.00 | - | 60 | 214 | 80.57% |
| NIO250919P00007000 | 2024-05-01 2:53PM EDT | 7.00 | 2.76 | 2.81 | 5.25 | -0.36 | -11.54% | 44 | 112 | 116.41% |
| NIO250919P00010000 | 2024-05-01 10:58AM EDT | 10.00 | 5.25 | 5.15 | 7.45 | -0.49 | -8.54% | 4 | 72 | 105.23% |
