Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.328,60 +25,70 (+1,12%) EUR/USD
1,0716 +0,0043 (+0,41%) Bitcoin EUR
53.426,74 -2.614,62 (-4,67%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116C00001000 | 2024-05-01 3:53PM EDT | 1.00 | 4.50 | 3.70 | 4.75 | +0.64 | +16.58% | 11 | 481 | 170.70% |
| NIO260116C00002000 | 2024-05-01 3:53PM EDT | 2.00 | 3.83 | 3.80 | 3.90 | +0.57 | +17.48% | 69 | 1,163 | 107.42% |
| NIO260116C00003000 | 2024-05-01 1:56PM EDT | 3.00 | 3.35 | 3.10 | 3.40 | +0.66 | +24.54% | 154 | 4,588 | 96.48% |
| NIO260116C00004000 | 2024-05-01 3:57PM EDT | 4.00 | 2.74 | 2.70 | 2.80 | +0.47 | +20.70% | 208 | 3,463 | 90.33% |
| NIO260116C00005000 | 2024-05-01 3:58PM EDT | 5.00 | 2.33 | 2.26 | 2.38 | +0.42 | +21.99% | 580 | 33,711 | 85.64% |
| NIO260116C00008000 | 2024-05-01 3:59PM EDT | 8.00 | 1.50 | 1.50 | 1.54 | +0.29 | +23.97% | 3,380 | 14,383 | 81.74% |
| NIO260116C00010000 | 2024-05-01 3:58PM EDT | 10.00 | 1.18 | 1.16 | 1.20 | +0.26 | +28.26% | 659 | 16,351 | 80.37% |
| NIO260116C00012000 | 2024-05-01 3:21PM EDT | 12.00 | 1.01 | 0.91 | 0.96 | +0.30 | +42.25% | 1,055 | 5,434 | 79.49% |
| NIO260116C00015000 | 2024-05-01 3:19PM EDT | 15.00 | 0.70 | 0.65 | 0.71 | +0.17 | +32.08% | 229 | 8,500 | 78.61% |
| NIO260116C00017000 | 2024-05-01 3:19PM EDT | 17.00 | 0.57 | 0.54 | 0.60 | +0.12 | +26.67% | 54 | 4,892 | 78.71% |
| NIO260116C00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.48 | 0.47 | 0.49 | +0.13 | +37.14% | 1,249 | 31,092 | 80.37% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO260116P00001000 | 2024-04-25 1:46PM EDT | 1.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | 30 | 1,042 | 104.30% |
| NIO260116P00002000 | 2024-05-01 2:26PM EDT | 2.00 | 0.42 | 0.40 | 0.44 | -0.01 | -2.33% | 4 | 52,811 | 91.99% |
| NIO260116P00003000 | 2024-05-01 1:00PM EDT | 3.00 | 0.76 | 0.76 | 0.80 | -0.09 | -10.59% | 338 | 48,767 | 83.59% |
| NIO260116P00004000 | 2024-05-01 3:21PM EDT | 4.00 | 1.23 | 1.20 | 1.25 | -0.05 | -3.91% | 299 | 14,122 | 77.54% |
| NIO260116P00005000 | 2024-05-01 3:59PM EDT | 5.00 | 1.72 | 1.72 | 1.81 | -0.17 | -8.99% | 577 | 53,331 | 73.49% |
| NIO260116P00008000 | 2024-05-01 12:59PM EDT | 8.00 | 3.70 | 3.70 | 3.85 | -0.33 | -8.19% | 55 | 13,314 | 64.45% |
| NIO260116P00010000 | 2024-05-01 10:21AM EDT | 10.00 | 5.35 | 5.30 | 7.30 | -0.40 | -6.96% | 23 | 6,303 | 94.63% |
| NIO260116P00012000 | 2024-04-26 3:08PM EDT | 12.00 | 7.68 | 5.90 | 9.40 | 0.00 | - | 10 | 4,112 | 79.00% |
| NIO260116P00015000 | 2024-05-01 3:33PM EDT | 15.00 | 9.80 | 9.15 | 9.95 | -0.60 | -5.77% | 43 | 2,637 | 56.45% |
| NIO260116P00017000 | 2024-04-18 3:49PM EDT | 17.00 | 12.97 | 11.15 | 12.55 | 0.00 | - | 22 | 1 | 53.32% |
| NIO260116P00020000 | 2024-05-01 11:06AM EDT | 20.00 | 14.80 | 14.20 | 15.40 | -0.60 | -3.90% | 2 | 14 | 53.32% |
