Deutsche Märkte geschlossen

NIO Inc. (NIO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,98-0,43 (-3,24%)
Ab 12:25PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO221209C000050002022-12-07 10:22AM EST5.007.288.008.100.00-2101,056.25%
NIO221209C000055002022-12-07 3:45PM EST5.507.207.507.650.00-531,018.75%
NIO221209C000060002022-12-08 11:21AM EST6.007.156.957.250.00-111975.00%
NIO221209C000065002022-12-02 2:46PM EST6.506.506.506.650.00-577843.75%
NIO221209C000070002022-12-08 10:10AM EST7.006.506.006.100.00-314718.75%
NIO221209C000075002022-12-05 12:19PM EST7.505.455.455.650.00-48650.00%
NIO221209C000080002022-12-09 11:00AM EST8.004.984.955.15-0.35-6.57%379584.38%
NIO221209C000085002022-12-08 9:36AM EST8.504.704.504.600.00-2101521.88%
NIO221209C000090002022-12-09 10:17AM EST9.004.084.004.10-0.16-3.77%2399462.50%
NIO221209C000095002022-12-09 10:15AM EST9.503.553.503.60-0.20-5.33%1529406.25%
NIO221209C000100002022-12-09 11:54AM EST10.003.003.003.10-0.41-12.02%831,109353.13%
NIO221209C000105002022-12-09 11:51AM EST10.502.502.522.63-0.42-14.38%331,357323.44%
NIO221209C000110002022-12-09 12:01PM EST11.002.052.032.10-0.35-14.58%3053,346260.94%
NIO221209C000115002022-12-09 12:04PM EST11.501.581.531.59-0.31-16.40%1,0663,728204.69%
NIO221209C000120002022-12-09 11:55AM EST12.001.031.031.10-0.36-25.90%9505,656154.69%
NIO221209C000125002022-12-09 12:10PM EST12.500.550.560.59-0.40-42.11%9746,375103.13%
NIO221209C000130002022-12-09 12:09PM EST13.000.130.120.13-0.42-76.36%13,31512,20450.78%
NIO221209C000135002022-12-09 12:09PM EST13.500.020.010.02-0.25-92.59%11,48517,74854.69%
NIO221209C000140002022-12-09 12:09PM EST14.000.010.010.02-0.11-91.67%15,66621,94790.63%
NIO221209C000145002022-12-09 12:05PM EST14.500.010.000.01-0.05-83.33%2,8654,138100.00%
NIO221209C000150002022-12-09 12:01PM EST15.000.010.000.01-0.02-66.67%1128,917125.00%
NIO221209C000155002022-12-09 11:35AM EST15.500.010.000.010.00-1716,080150.00%
NIO221209C000160002022-12-09 10:40AM EST16.000.010.000.010.00-125,246175.00%
NIO221209C000165002022-12-08 3:44PM EST16.500.010.000.010.00-261,763193.75%
NIO221209C000170002022-12-09 9:34AM EST17.000.010.000.010.00-22,053212.50%
NIO221209C000175002022-12-08 10:10AM EST17.500.020.000.010.00-11,082237.50%
NIO221209C000180002022-12-08 3:07PM EST18.000.010.000.010.00-1792,444256.25%
NIO221209C000185002022-12-08 11:29AM EST18.500.010.000.010.00-60477275.00%
NIO221209C000190002022-12-08 3:07PM EST19.000.010.000.010.00-101,275287.50%
NIO221209C000195002022-12-09 9:46AM EST19.500.010.000.010.00-301,499312.50%
NIO221209C000200002022-12-06 11:22AM EST20.000.010.000.010.00-9801325.00%
NIO221209C000205002022-12-06 11:16AM EST20.500.010.000.010.00-5524337.50%
NIO221209C000210002022-12-08 10:42AM EST21.000.010.000.010.00-13774350.00%
NIO221209C000215002022-12-02 2:07PM EST21.500.020.000.010.00-11375.00%
NIO221209C000220002022-12-02 3:55PM EST22.000.010.000.010.00-1111387.50%
NIO221209C000225002022-12-02 3:02PM EST22.500.010.000.010.00-20331400.00%
NIO221209C000230002022-12-05 9:30AM EST23.000.010.000.010.00-13412.50%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO221209P000050002022-11-22 10:11AM EST5.000.020.000.010.00-2127700.00%
NIO221209P000055002022-12-05 9:30AM EST5.500.010.000.010.00-516650.00%
NIO221209P000060002022-12-02 2:21PM EST6.000.010.000.010.00-92470575.00%
NIO221209P000065002022-11-30 3:51PM EST6.500.010.000.010.00-3188525.00%
NIO221209P000070002022-12-01 2:30PM EST7.000.010.000.010.00-3452475.00%
NIO221209P000075002022-12-05 10:06AM EST7.500.010.000.010.00-5157425.00%
NIO221209P000080002022-12-08 12:06PM EST8.000.010.000.010.00-7597375.00%
NIO221209P000085002022-12-07 9:35AM EST8.500.010.000.010.00-261,544337.50%
NIO221209P000090002022-12-09 10:38AM EST9.000.010.000.010.00-235,344300.00%
NIO221209P000095002022-12-08 10:09AM EST9.500.010.000.010.00-23,406250.00%
NIO221209P000100002022-12-09 12:09PM EST10.000.010.000.010.00-15,977212.50%
NIO221209P000105002022-12-09 10:15AM EST10.500.010.000.010.00-312,622181.25%
NIO221209P000110002022-12-09 12:04PM EST11.000.010.000.010.00-194,727143.75%
NIO221209P000115002022-12-09 12:05PM EST11.500.010.000.010.00-1175,305112.50%
NIO221209P000120002022-12-09 12:07PM EST12.000.010.010.02-0.02-66.67%2,1158,07193.75%
NIO221209P000125002022-12-09 12:09PM EST12.500.020.010.02-0.04-66.67%6,6208,33053.13%
NIO221209P000130002022-12-09 12:10PM EST13.000.070.070.08-0.09-56.25%5,32010,42224.61%
NIO221209P000135002022-12-09 12:09PM EST13.500.470.450.49+0.08+20.51%8822,9810.00%
NIO221209P000140002022-12-09 11:54AM EST14.001.000.921.03+0.25+33.33%1941,40775.00%
NIO221209P000145002022-12-09 12:06PM EST14.501.471.421.48+0.28+23.53%134540.00%
NIO221209P000150002022-12-08 10:01AM EST15.001.981.932.00+0.24+13.79%1330.00%
NIO221209P000155002022-12-09 11:47AM EST15.502.502.412.47+0.37+17.37%6440.00%
NIO221209P000160002022-12-09 10:16AM EST16.003.002.912.99+0.39+14.94%20270.00%
NIO221209P000165002022-12-07 9:33AM EST16.504.103.403.500.00-150.00%
NIO221209P000170002022-12-08 11:19AM EST17.003.803.904.000.00-220.00%
NIO221209P000175002022-12-02 10:12AM EST17.504.304.404.550.00-20300.00%
NIO221209P000180002022-12-06 12:32PM EST18.004.874.905.000.00-800.00%
NIO221209P000185002022-12-01 9:39AM EST18.506.205.405.500.00--10.00%
NIO221209P000190002022-11-23 11:02AM EST19.008.315.906.050.00-30362.50%
NIO221209P000200002022-12-09 11:53AM EST20.007.016.907.00-0.22-3.04%1240.00%
NIO221209P000205002022-12-02 3:14PM EST20.507.357.357.550.00-11421.88%
NIO221209P000210002022-12-01 2:27PM EST21.008.907.858.050.00-22437.50%
NIO221209P000215002022-12-02 3:14PM EST21.508.358.408.650.00-10200.00%
NIO221209P000220002022-12-02 11:44AM EST22.009.058.859.000.00-100.00%
NIO221209P000225002022-12-01 9:49AM EST22.5010.359.359.500.00--00.00%