Deutsche Märkte schließen in 2 Stunden 9 Minuten
DAX
16.669,84 +40,85 (+0,25%) Euro Stoxx 50
4.500,31 +26,54 (+0,59%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.028,40 -18,00 (-0,88%) EUR/USD
1,0748 -0,0050 (-0,46%) Bitcoin EUR
40.663,68 +367,47 (+0,91%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO231208C00000500 | 2023-12-07 1:01PM EST | 0.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.00% |
| NIO231208C00001000 | 2023-12-06 3:26PM EST | 1.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| NIO231208C00001500 | 2023-12-06 11:09AM EST | 1.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NIO231208C00002500 | 2023-12-06 10:29AM EST | 2.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 4 | 0.00% |
| NIO231208C00003000 | 2023-12-04 12:34PM EST | 3.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NIO231208C00003500 | 2023-12-07 9:35AM EST | 3.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| NIO231208C00004000 | 2023-12-06 9:48AM EST | 4.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NIO231208C00004500 | 2023-12-06 12:58PM EST | 4.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 168 | 0.00% |
| NIO231208C00005000 | 2023-12-06 11:16AM EST | 5.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 77 | 43 | 0.00% |
| NIO231208C00005500 | 2023-12-07 3:51PM EST | 5.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| NIO231208C00006000 | 2023-12-07 3:58PM EST | 6.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 29 | 362 | 0.00% |
| NIO231208C00006500 | 2023-12-07 2:55PM EST | 6.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 234 | 694 | 0.00% |
| NIO231208C00007000 | 2023-12-07 3:59PM EST | 7.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,548 | 5,432 | 0.00% |
| NIO231208C00007500 | 2023-12-07 3:59PM EST | 7.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12,528 | 15,920 | 1.56% |
| NIO231208C00008000 | 2023-12-07 3:59PM EST | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23,858 | 25,634 | 50.00% |
| NIO231208C00008500 | 2023-12-07 3:58PM EST | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,646 | 14,452 | 50.00% |
| NIO231208C00009000 | 2023-12-07 3:34PM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 661 | 12,921 | 50.00% |
| NIO231208C00009500 | 2023-12-07 3:33PM EST | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 5,069 | 50.00% |
| NIO231208C00010000 | 2023-12-06 1:06PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 459 | 5,583 | 50.00% |
| NIO231208C00010500 | 2023-12-06 12:28PM EST | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,432 | 50.00% |
| NIO231208C00011000 | 2023-12-06 9:56AM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,098 | 50.00% |
| NIO231208C00011500 | 2023-12-06 9:57AM EST | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,145 | 100.00% |
| NIO231208C00012000 | 2023-12-06 9:57AM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 650 | 50.00% |
| NIO231208C00012500 | 2023-12-06 9:57AM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 50.00% |
| NIO231208C00013000 | 2023-12-06 12:35PM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 70 | 50.00% |
| NIO231208C00014500 | 2023-12-04 1:49PM EST | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| NIO231208C00015000 | 2023-12-07 1:11PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO231208P00002500 | 2023-12-01 3:31PM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| NIO231208P00004000 | 2023-12-04 3:11PM EST | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 211 | 50.00% |
| NIO231208P00004500 | 2023-12-05 9:30AM EST | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 50.00% |
| NIO231208P00005000 | 2023-12-05 10:26AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 612 | 1,596 | 50.00% |
| NIO231208P00005500 | 2023-12-06 10:02AM EST | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 749 | 50.00% |
| NIO231208P00006000 | 2023-12-07 3:50PM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 5,411 | 50.00% |
| NIO231208P00006500 | 2023-12-07 12:43PM EST | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 8,374 | 50.00% |
| NIO231208P00007000 | 2023-12-07 3:59PM EST | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,741 | 21,000 | 50.00% |
| NIO231208P00007500 | 2023-12-07 3:59PM EST | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8,464 | 7,946 | 0.00% |
| NIO231208P00008000 | 2023-12-07 3:57PM EST | 8.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,014 | 4,571 | 0.00% |
| NIO231208P00008500 | 2023-12-07 3:57PM EST | 8.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 483 | 609 | 0.00% |
| NIO231208P00009000 | 2023-12-07 3:28PM EST | 9.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 150 | 216 | 0.00% |
| NIO231208P00009500 | 2023-12-07 2:06PM EST | 9.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NIO231208P00010000 | 2023-12-07 11:04AM EST | 10.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 56 | 7 | 0.00% |
| NIO231208P00010500 | 2023-12-06 2:35PM EST | 10.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO231208P00011000 | 2023-12-06 10:16AM EST | 11.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO231208P00011500 | 2023-12-07 11:16AM EST | 11.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NIO231208P00012500 | 2023-12-06 2:21PM EST | 12.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO231208P00013000 | 2023-12-05 10:24AM EST | 13.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO231208P00014000 | 2023-11-02 8:50AM EST | 14.00 | 6.19 | 6.80 | 6.95 | 0.00 | - | - | 0 | 1,064.06% |
| NIO231208P00014500 | 2023-12-06 9:36AM EST | 14.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO231208P00015000 | 2023-12-06 2:44PM EST | 15.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
