Deutsche Märkte schließen in 3 Stunden 26 Minuten

NIO Inc. (NIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
20,05+0,88 (+4,59%)
Börsenschluss: 04:03PM EDT
20,26 +0,21 (+1,05%)
Vorbörslich: 08:04AM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO220812C000100002022-08-01 9:57AM EDT10.0010.459.759.950.00--30.00%
NIO220812C000120002022-08-09 11:50AM EDT12.007.657.757.90+0.30+4.08%110.00%
NIO220812C000130002022-08-09 10:33AM EDT13.006.366.756.850.00-2630.00%
NIO220812C000135002022-08-01 10:54AM EDT13.505.686.256.40-1.57-21.66%330.00%
NIO220812C000140002022-08-05 3:39PM EDT14.006.175.755.900.00-11520.00%
NIO220812C000145002022-08-09 11:30AM EDT14.504.805.255.350.00-340.00%
NIO220812C000150002022-08-10 11:47AM EDT15.004.804.704.85+0.48+11.11%14620.00%
NIO220812C000155002022-08-08 9:59AM EDT15.504.284.254.35-0.84-16.41%1130.00%
NIO220812C000160002022-08-09 1:50PM EDT16.003.563.753.90+0.49+15.96%384190.00%
NIO220812C000165002022-08-09 12:12PM EDT16.503.323.203.40+0.66+24.81%2150.00%
NIO220812C000170002022-08-10 12:40PM EDT17.002.842.832.88+0.50+21.37%892590.00%
NIO220812C000175002022-08-10 12:20PM EDT17.502.322.332.42+0.59+34.10%171480.00%
NIO220812C000180002022-08-10 12:51PM EDT18.001.811.821.93+0.39+27.46%523500.00%
NIO220812C000185002022-08-10 12:50PM EDT18.501.381.391.44+0.33+31.43%5068450.00%
NIO220812C000190002022-08-10 12:49PM EDT19.000.920.961.00+0.19+26.03%2,1652,7680.00%
NIO220812C000195002022-08-10 12:54PM EDT19.500.590.610.63+0.12+25.53%5,4275,75246.48%
NIO220812C000200002022-08-10 12:53PM EDT20.000.320.340.35+0.01+3.23%12,8988,06553.91%
NIO220812C000205002022-08-10 12:54PM EDT20.500.180.180.19-0.02-10.00%7,8317,94761.33%
NIO220812C000210002022-08-10 12:55PM EDT21.000.100.100.11-0.03-23.08%5,4519,61869.14%
NIO220812C000215002022-08-10 12:55PM EDT21.500.060.060.07-0.02-25.00%2,4324,84877.34%
NIO220812C000220002022-08-10 12:51PM EDT22.000.040.040.05-0.02-33.33%4,03910,10786.72%
NIO220812C000225002022-08-10 12:47PM EDT22.500.020.020.03-0.02-50.00%7465,45990.63%
NIO220812C000230002022-08-10 12:51PM EDT23.000.020.020.03-0.01-33.33%8125,003104.69%
NIO220812C000235002022-08-10 12:38PM EDT23.500.020.010.020.00-1061,435107.81%
NIO220812C000240002022-08-10 12:45PM EDT24.000.010.010.02-0.01-50.00%2803,660118.75%
NIO220812C000245002022-08-09 3:59PM EDT24.500.020.010.020.00-411,251131.25%
NIO220812C000250002022-08-10 12:43PM EDT25.000.010.010.020.00-6047,123140.63%
NIO220812C000255002022-08-10 12:21PM EDT25.500.010.000.010.00-361,718131.25%
NIO220812C000260002022-08-09 2:26PM EDT26.000.010.000.010.00-138677143.75%
NIO220812C000265002022-08-09 9:30AM EDT26.500.020.000.010.00-1260150.00%
NIO220812C000270002022-08-09 10:36AM EDT27.000.010.000.020.00-20737171.88%
NIO220812C000275002022-08-09 11:04AM EDT27.500.010.000.010.00-9134168.75%
NIO220812C000280002022-08-05 11:00AM EDT28.000.010.000.020.00-3511190.63%
NIO220812C000290002022-08-08 10:25AM EDT29.000.010.000.010.00-1333187.50%
NIO220812C000300002022-08-09 11:42AM EDT30.000.010.000.010.00-4461206.25%
NIO220812C000310002022-08-05 3:14PM EDT31.000.010.000.010.00-11141225.00%
NIO220812C000320002022-07-19 10:20AM EDT32.000.070.000.010.00--38237.50%
NIO220812C000330002022-07-15 12:12PM EDT33.000.050.000.020.00--21268.75%
NIO220812C000350002022-08-08 10:26AM EDT35.000.010.000.010.00-1098275.00%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO220812P000050002022-07-28 12:11PM EDT5.000.020.000.020.00--5750.00%
NIO220812P000100002022-08-05 11:16AM EDT10.000.030.000.030.00-1152406.25%
NIO220812P000110002022-07-28 10:02AM EDT11.000.030.000.030.00--140356.25%
NIO220812P000120002022-08-02 3:15PM EDT12.000.010.000.030.00-1145306.25%
NIO220812P000125002022-07-29 12:37PM EDT12.500.030.000.020.00--49268.75%
NIO220812P000130002022-08-09 11:13AM EDT13.000.010.000.010.00-1184231.25%
NIO220812P000135002022-08-05 10:15AM EDT13.500.010.000.030.00-130363243.75%
NIO220812P000140002022-08-10 9:46AM EDT14.000.010.000.02-0.01-50.00%6237212.50%
NIO220812P000145002022-08-09 11:19AM EDT14.500.030.000.020.00-3151193.75%
NIO220812P000150002022-08-10 12:53PM EDT15.000.010.010.020.00-2401,091187.50%
NIO220812P000155002022-08-10 9:35AM EDT15.500.020.010.02-0.01-33.33%1662168.75%
NIO220812P000160002022-08-10 10:57AM EDT16.000.020.020.03-0.02-50.00%102423162.50%
NIO220812P000165002022-08-10 9:30AM EDT16.500.040.030.040.00-1303153.13%
NIO220812P000170002022-08-10 11:52AM EDT17.000.050.040.05-0.03-37.50%4483,190139.84%
NIO220812P000175002022-08-10 12:53PM EDT17.500.060.050.06-0.07-53.85%110951125.00%
NIO220812P000180002022-08-10 12:31PM EDT18.000.070.070.08-0.12-63.16%3,5692,176113.28%
NIO220812P000185002022-08-10 12:46PM EDT18.500.110.100.11-0.20-64.52%4631,861101.56%
NIO220812P000190002022-08-10 12:53PM EDT19.000.180.180.19-0.33-64.71%2,3345,46897.27%
NIO220812P000195002022-08-10 12:54PM EDT19.500.300.300.31-0.47-61.04%1,7023,29291.80%
NIO220812P000200002022-08-10 12:54PM EDT20.000.520.530.55-0.57-52.29%3,8475,02795.51%
NIO220812P000205002022-08-10 12:22PM EDT20.500.920.860.90-0.57-38.26%741,536105.08%
NIO220812P000210002022-08-10 12:13PM EDT21.001.241.291.34-0.63-33.69%2661,194123.05%
NIO220812P000215002022-08-09 1:42PM EDT21.501.731.731.79-0.81-31.89%18908137.89%
NIO220812P000220002022-08-09 3:19PM EDT22.002.092.192.27-0.80-27.68%2579153.91%
NIO220812P000225002022-08-09 2:53PM EDT22.503.312.652.760.00-7124168.75%
NIO220812P000230002022-08-09 3:54PM EDT23.003.783.153.300.00-37128192.97%
NIO220812P000235002022-08-09 10:33AM EDT23.504.153.703.800.00-14217.97%
NIO220812P000240002022-08-09 9:59AM EDT24.004.454.154.250.00-117221.88%
NIO220812P000245002022-08-08 12:50PM EDT24.504.204.704.850.00--5259.38%
NIO220812P000250002022-08-09 1:58PM EDT25.005.935.155.300.00-119261.72%
NIO220812P000255002022-08-09 9:38AM EDT25.505.455.605.800.00-645269.53%
NIO220812P000260002022-08-08 11:10AM EDT26.005.356.056.300.00--13276.17%
NIO220812P000265002022-07-08 3:43PM EDT26.504.596.256.350.00--120.00%
NIO220812P000270002022-08-04 11:44AM EDT27.006.157.157.350.00--1328.13%
NIO220812P000280002022-08-04 3:27PM EDT28.007.108.158.250.00--1338.28%
NIO220812P000290002022-08-03 10:22AM EDT29.009.359.159.250.00-150363.28%
NIO220812P000300002022-08-04 10:44AM EDT30.0010.5510.2010.30+1.50+16.57%1405404.30%
NIO220812P000350002022-08-09 1:55PM EDT35.0015.9015.1015.250.00-20476.56%