Deutsche Märkte schließen in 5 Stunden 24 Minuten
DAX
14.853,40 +85,20 (+0,58%) Euro Stoxx 50
4.094,40 +29,41 (+0,72%) Dow Jones 30
31.861,98 -384,62 (-1,19%) Gold
1.984,90 +11,40 (+0,58%) EUR/USD
1,0699 +0,0027 (+0,26%) Bitcoin EUR
26.358,40 +996,75 (+3,93%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230324C00003000 | 2023-03-16 2:29PM EDT | 3.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NIO230324C00003500 | 2023-03-15 11:20AM EDT | 3.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NIO230324C00004000 | 2023-03-07 2:34PM EDT | 4.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NIO230324C00005000 | 2023-03-17 10:18AM EDT | 5.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| NIO230324C00005500 | 2023-03-16 12:39PM EDT | 5.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NIO230324C00006000 | 2023-03-17 12:39PM EDT | 6.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NIO230324C00006500 | 2023-03-17 1:41PM EDT | 6.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
| NIO230324C00007000 | 2023-03-17 3:07PM EDT | 7.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 17 | 80 | 0.00% |
| NIO230324C00007500 | 2023-03-17 3:48PM EDT | 7.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 130 | 243 | 0.00% |
| NIO230324C00008000 | 2023-03-17 3:59PM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,312 | 2,150 | 0.00% |
| NIO230324C00008500 | 2023-03-17 3:58PM EDT | 8.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5,166 | 6,385 | 6.25% |
| NIO230324C00009000 | 2023-03-17 3:58PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,856 | 10,970 | 25.00% |
| NIO230324C00009500 | 2023-03-17 3:57PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,607 | 5,997 | 25.00% |
| NIO230324C00010000 | 2023-03-17 3:59PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,919 | 6,820 | 50.00% |
| NIO230324C00010500 | 2023-03-17 2:24PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 412 | 3,049 | 50.00% |
| NIO230324C00011000 | 2023-03-17 3:38PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 334 | 6,868 | 50.00% |
| NIO230324C00011500 | 2023-03-17 1:36PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 8,430 | 50.00% |
| NIO230324C00012000 | 2023-03-17 3:57PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,473 | 50.00% |
| NIO230324C00012500 | 2023-03-17 3:57PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,065 | 50.00% |
| NIO230324C00013000 | 2023-03-16 11:23AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 968 | 50.00% |
| NIO230324C00013500 | 2023-03-13 3:39PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 183 | 417 | 50.00% |
| NIO230324C00014000 | 2023-03-15 3:14PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 50.00% |
| NIO230324C00014500 | 2023-03-06 11:58AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| NIO230324C00015000 | 2023-03-17 2:25PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 900 | 50.00% |
| NIO230324C00015500 | 2023-03-14 9:49AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 232 | 50.00% |
| NIO230324C00016000 | 2023-03-16 9:35AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 50.00% |
| NIO230324C00016500 | 2023-03-07 1:15PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| NIO230324C00017000 | 2023-03-07 1:15PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 50.00% |
| NIO230324C00017500 | 2023-03-13 12:08PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 418 | 50.00% |
| NIO230324C00018000 | 2023-03-15 11:55AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 50.00% |
| NIO230324C00019000 | 2023-03-03 2:41PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| NIO230324C00020000 | 2023-03-16 9:53AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 50.00% |
| NIO230324C00021000 | 2023-03-09 10:50AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NIO230324C00022500 | 2023-03-17 10:05AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230324P00005000 | 2023-02-27 2:45PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| NIO230324P00005500 | 2023-03-17 12:03PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| NIO230324P00006000 | 2023-03-16 3:53PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 50.00% |
| NIO230324P00006500 | 2023-03-17 3:59PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 576 | 50.00% |
| NIO230324P00007000 | 2023-03-17 3:57PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 467 | 865 | 50.00% |
| NIO230324P00007500 | 2023-03-17 3:58PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,347 | 2,052 | 25.00% |
| NIO230324P00008000 | 2023-03-17 3:59PM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,035 | 7,419 | 12.50% |
| NIO230324P00008500 | 2023-03-17 3:59PM EDT | 8.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,826 | 3,218 | 0.00% |
| NIO230324P00009000 | 2023-03-17 3:59PM EDT | 9.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,110 | 3,683 | 0.00% |
| NIO230324P00009500 | 2023-03-17 3:57PM EDT | 9.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 515 | 1,396 | 0.00% |
| NIO230324P00010000 | 2023-03-17 3:42PM EDT | 10.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 76 | 1,826 | 0.00% |
| NIO230324P00010500 | 2023-03-17 3:32PM EDT | 10.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 67 | 415 | 0.00% |
| NIO230324P00011000 | 2023-03-17 3:12PM EDT | 11.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 26 | 398 | 0.00% |
| NIO230324P00011500 | 2023-03-17 3:29PM EDT | 11.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 16 | 69 | 0.00% |
| NIO230324P00012000 | 2023-03-17 3:57PM EDT | 12.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 47 | 71 | 0.00% |
| NIO230324P00012500 | 2023-03-17 1:34PM EDT | 12.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 0.00% |
| NIO230324P00013000 | 2023-03-14 11:44AM EDT | 13.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 0.00% |
| NIO230324P00013500 | 2023-02-02 1:53PM EDT | 13.50 | 2.10 | 3.90 | 4.05 | 0.00 | - | - | 5 | 0.00% |
| NIO230324P00014000 | 2023-03-15 9:52AM EDT | 14.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NIO230324P00014500 | 2023-03-02 11:08AM EDT | 14.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO230324P00015000 | 2023-03-17 3:31PM EDT | 15.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NIO230324P00015500 | 2023-03-15 1:49PM EDT | 15.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NIO230324P00016000 | 2023-03-13 9:31AM EDT | 16.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NIO230324P00016500 | 2023-02-06 11:49AM EDT | 16.50 | 5.75 | 7.30 | 7.45 | 0.00 | - | - | 0 | 0.00% |
| NIO230324P00017000 | 2023-02-16 2:35PM EDT | 17.00 | 6.60 | 8.70 | 8.80 | 0.00 | - | 10 | 0 | 256.25% |
| NIO230324P00017500 | 2023-02-22 12:34PM EDT | 17.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO230324P00019000 | 2023-02-15 3:08PM EDT | 19.00 | 8.64 | 10.70 | 10.80 | 0.00 | - | - | 0 | 293.75% |
| NIO230324P00020000 | 2023-03-16 9:56AM EDT | 20.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
