Deutsche Märkte schließen in 2 Stunden 9 Minuten

NIO Inc. (NIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
7,49-0,26 (-3,35%)
Börsenschluss: 04:00PM EST
7,42 -0,07 (-0,93%)
Vorbörslich: 09:21AM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO231208C000005002023-12-07 1:01PM EST0.507.000.000.000.00-27280.00%
NIO231208C000010002023-12-06 3:26PM EST1.006.800.000.000.00-12120.00%
NIO231208C000015002023-12-06 11:09AM EST1.506.550.000.000.00-450.00%
NIO231208C000025002023-12-06 10:29AM EST2.505.400.000.000.00-2140.00%
NIO231208C000030002023-12-04 12:34PM EST3.004.350.000.000.00-880.00%
NIO231208C000035002023-12-07 9:35AM EST3.504.350.000.000.00-370.00%
NIO231208C000040002023-12-06 9:48AM EST4.003.650.000.000.00-2150.00%
NIO231208C000045002023-12-06 12:58PM EST4.503.300.000.000.00-221680.00%
NIO231208C000050002023-12-06 11:16AM EST5.003.150.000.000.00-77430.00%
NIO231208C000055002023-12-07 3:51PM EST5.502.030.000.000.00-3970.00%
NIO231208C000060002023-12-07 3:58PM EST6.001.490.000.000.00-293620.00%
NIO231208C000065002023-12-07 2:55PM EST6.500.970.000.000.00-2346940.00%
NIO231208C000070002023-12-07 3:59PM EST7.000.510.000.000.00-1,5485,4320.00%
NIO231208C000075002023-12-07 3:59PM EST7.500.130.000.000.00-12,52815,9201.56%
NIO231208C000080002023-12-07 3:59PM EST8.000.030.000.000.00-23,85825,63450.00%
NIO231208C000085002023-12-07 3:58PM EST8.500.020.000.000.00-6,64614,45250.00%
NIO231208C000090002023-12-07 3:34PM EST9.000.010.000.000.00-66112,92150.00%
NIO231208C000095002023-12-07 3:33PM EST9.500.010.000.000.00-1075,06950.00%
NIO231208C000100002023-12-06 1:06PM EST10.000.010.000.000.00-4595,58350.00%
NIO231208C000105002023-12-06 12:28PM EST10.500.010.000.000.00-81,43250.00%
NIO231208C000110002023-12-06 9:56AM EST11.000.010.000.000.00-51,09850.00%
NIO231208C000115002023-12-06 9:57AM EST11.500.010.000.000.00-53,145100.00%
NIO231208C000120002023-12-06 9:57AM EST12.000.010.000.000.00-565050.00%
NIO231208C000125002023-12-06 9:57AM EST12.500.010.000.000.00-524650.00%
NIO231208C000130002023-12-06 12:35PM EST13.000.010.000.000.00-157050.00%
NIO231208C000145002023-12-04 1:49PM EST14.500.010.000.000.00--10050.00%
NIO231208C000150002023-12-07 1:11PM EST15.000.010.000.000.00-1750.00%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO231208P000025002023-12-01 3:31PM EST2.500.010.000.000.00-6750.00%
NIO231208P000040002023-12-04 3:11PM EST4.000.010.000.000.00-3221150.00%
NIO231208P000045002023-12-05 9:30AM EST4.500.010.000.000.00-140350.00%
NIO231208P000050002023-12-05 10:26AM EST5.000.010.000.000.00-6121,59650.00%
NIO231208P000055002023-12-06 10:02AM EST5.500.010.000.000.00-7074950.00%
NIO231208P000060002023-12-07 3:50PM EST6.000.010.000.000.00-585,41150.00%
NIO231208P000065002023-12-07 12:43PM EST6.500.010.000.000.00-1068,37450.00%
NIO231208P000070002023-12-07 3:59PM EST7.000.020.000.000.00-1,74121,00050.00%
NIO231208P000075002023-12-07 3:59PM EST7.500.110.000.000.00-8,4647,9460.00%
NIO231208P000080002023-12-07 3:57PM EST8.000.510.000.000.00-4,0144,5710.00%
NIO231208P000085002023-12-07 3:57PM EST8.501.010.000.000.00-4836090.00%
NIO231208P000090002023-12-07 3:28PM EST9.001.510.000.000.00-1502160.00%
NIO231208P000095002023-12-07 2:06PM EST9.501.960.000.000.00-1180.00%
NIO231208P000100002023-12-07 11:04AM EST10.002.420.000.000.00-5670.00%
NIO231208P000105002023-12-06 2:35PM EST10.502.640.000.000.00-500.00%
NIO231208P000110002023-12-06 10:16AM EST11.002.820.000.000.00-400.00%
NIO231208P000115002023-12-07 11:16AM EST11.504.000.000.000.00-140.00%
NIO231208P000125002023-12-06 2:21PM EST12.504.690.000.000.00-200.00%
NIO231208P000130002023-12-05 10:24AM EST13.005.300.000.000.00--00.00%
NIO231208P000140002023-11-02 8:50AM EST14.006.196.806.950.00--01,064.06%
NIO231208P000145002023-12-06 9:36AM EST14.506.850.000.000.00-1000.00%
NIO231208P000150002023-12-06 2:44PM EST15.007.150.000.000.00-400.00%