Deutsche Märkte schließen in 5 Stunden 24 Minuten

NIO Inc. (NIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
8,26-0,24 (-2,82%)
Börsenschluss: 04:00PM EDT
8,04 -0,22 (-2,66%)
Vorbörslich: 07:05AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO230324C000030002023-03-16 2:29PM EDT3.005.440.000.000.00-430.00%
NIO230324C000035002023-03-15 11:20AM EDT3.504.700.000.000.00--10.00%
NIO230324C000040002023-03-07 2:34PM EDT4.005.050.000.000.00--10.00%
NIO230324C000050002023-03-17 10:18AM EDT5.003.600.000.000.00-21930.00%
NIO230324C000055002023-03-16 12:39PM EDT5.502.870.000.000.00-240.00%
NIO230324C000060002023-03-17 12:39PM EDT6.002.270.000.000.00-1150.00%
NIO230324C000065002023-03-17 1:41PM EDT6.501.790.000.000.00-13400.00%
NIO230324C000070002023-03-17 3:07PM EDT7.001.280.000.000.00-17800.00%
NIO230324C000075002023-03-17 3:48PM EDT7.500.870.000.000.00-1302430.00%
NIO230324C000080002023-03-17 3:59PM EDT8.000.500.000.000.00-1,3122,1500.00%
NIO230324C000085002023-03-17 3:58PM EDT8.500.250.000.000.00-5,1666,3856.25%
NIO230324C000090002023-03-17 3:58PM EDT9.000.100.000.000.00-4,85610,97025.00%
NIO230324C000095002023-03-17 3:57PM EDT9.500.050.000.000.00-3,6075,99725.00%
NIO230324C000100002023-03-17 3:59PM EDT10.000.030.000.000.00-2,9196,82050.00%
NIO230324C000105002023-03-17 2:24PM EDT10.500.020.000.000.00-4123,04950.00%
NIO230324C000110002023-03-17 3:38PM EDT11.000.010.000.000.00-3346,86850.00%
NIO230324C000115002023-03-17 1:36PM EDT11.500.010.000.000.00-648,43050.00%
NIO230324C000120002023-03-17 3:57PM EDT12.000.010.000.000.00-191,47350.00%
NIO230324C000125002023-03-17 3:57PM EDT12.500.020.000.000.00-31,06550.00%
NIO230324C000130002023-03-16 11:23AM EDT13.000.010.000.000.00-396850.00%
NIO230324C000135002023-03-13 3:39PM EDT13.500.020.000.000.00-18341750.00%
NIO230324C000140002023-03-15 3:14PM EDT14.000.020.000.000.00-1215050.00%
NIO230324C000145002023-03-06 11:58AM EDT14.500.020.000.000.00-25050.00%
NIO230324C000150002023-03-17 2:25PM EDT15.000.010.000.000.00-790050.00%
NIO230324C000155002023-03-14 9:49AM EDT15.500.010.000.000.00-2023250.00%
NIO230324C000160002023-03-16 9:35AM EDT16.000.010.000.000.00-140850.00%
NIO230324C000165002023-03-07 1:15PM EDT16.500.020.000.000.00-103950.00%
NIO230324C000170002023-03-07 1:15PM EDT17.000.020.000.000.00-1011650.00%
NIO230324C000175002023-03-13 12:08PM EDT17.500.010.000.000.00-1041850.00%
NIO230324C000180002023-03-15 11:55AM EDT18.000.010.000.000.00-34750.00%
NIO230324C000190002023-03-03 2:41PM EDT19.000.010.000.000.00-213150.00%
NIO230324C000200002023-03-16 9:53AM EDT20.000.010.000.000.00-43850.00%
NIO230324C000210002023-03-09 10:50AM EDT21.000.010.000.000.00-1250.00%
NIO230324C000225002023-03-17 10:05AM EDT22.500.020.000.000.00-114950.00%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO230324P000050002023-02-27 2:45PM EDT5.000.020.000.000.00-6850.00%
NIO230324P000055002023-03-17 12:03PM EDT5.500.010.000.000.00-21350.00%
NIO230324P000060002023-03-16 3:53PM EDT6.000.030.000.000.00-333950.00%
NIO230324P000065002023-03-17 3:59PM EDT6.500.030.000.000.00-1657650.00%
NIO230324P000070002023-03-17 3:57PM EDT7.000.040.000.000.00-46786550.00%
NIO230324P000075002023-03-17 3:58PM EDT7.500.080.000.000.00-1,3472,05225.00%
NIO230324P000080002023-03-17 3:59PM EDT8.000.210.000.000.00-4,0357,41912.50%
NIO230324P000085002023-03-17 3:59PM EDT8.500.470.000.000.00-1,8263,2180.00%
NIO230324P000090002023-03-17 3:59PM EDT9.000.820.000.000.00-1,1103,6830.00%
NIO230324P000095002023-03-17 3:57PM EDT9.501.260.000.000.00-5151,3960.00%
NIO230324P000100002023-03-17 3:42PM EDT10.001.750.000.000.00-761,8260.00%
NIO230324P000105002023-03-17 3:32PM EDT10.502.200.000.000.00-674150.00%
NIO230324P000110002023-03-17 3:12PM EDT11.002.740.000.000.00-263980.00%
NIO230324P000115002023-03-17 3:29PM EDT11.503.210.000.000.00-16690.00%
NIO230324P000120002023-03-17 3:57PM EDT12.003.750.000.000.00-47710.00%
NIO230324P000125002023-03-17 1:34PM EDT12.504.250.000.000.00-13560.00%
NIO230324P000130002023-03-14 11:44AM EDT13.004.520.000.000.00-8540.00%
NIO230324P000135002023-02-02 1:53PM EDT13.502.103.904.050.00--50.00%
NIO230324P000140002023-03-15 9:52AM EDT14.005.750.000.000.00--10.00%
NIO230324P000145002023-03-02 11:08AM EDT14.505.840.000.000.00--00.00%
NIO230324P000150002023-03-17 3:31PM EDT15.006.720.000.000.00-110.00%
NIO230324P000155002023-03-15 1:49PM EDT15.507.350.000.000.00-110.00%
NIO230324P000160002023-03-13 9:31AM EDT16.007.660.000.000.00-120.00%
NIO230324P000165002023-02-06 11:49AM EDT16.505.757.307.450.00--00.00%
NIO230324P000170002023-02-16 2:35PM EDT17.006.608.708.800.00-100256.25%
NIO230324P000175002023-02-22 12:34PM EDT17.507.370.000.000.00-600.00%
NIO230324P000190002023-02-15 3:08PM EDT19.008.6410.7010.800.00--0293.75%
NIO230324P000200002023-03-16 9:56AM EDT20.0011.720.000.000.00--00.00%