Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.907,55 -600,32 (-1,12%)
NIO Inc. (NIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240906C00000500 | 2024-08-16 10:00AM EDT | 0.50 | 3.45 | 3.40 | 3.65 | 0.00 | - | 1 | 2 | 1,368.75% |
| NIO240906C00001000 | 2024-08-30 9:47AM EDT | 1.00 | 3.00 | 2.87 | 3.45 | +0.12 | +4.17% | 4 | 2 | 912.50% |
| NIO240906C00001500 | 2024-08-30 10:09AM EDT | 1.50 | 2.47 | 2.33 | 2.74 | -0.06 | -2.37% | 1 | 7 | 790.63% |
| NIO240906C00002000 | 2024-08-30 3:18PM EDT | 2.00 | 2.03 | 1.88 | 2.31 | +0.07 | +3.57% | 4 | 31 | 398.44% |
| NIO240906C00002500 | 2024-08-30 9:58AM EDT | 2.50 | 1.48 | 1.34 | 1.65 | +0.06 | +4.23% | 2 | 109 | 359.38% |
| NIO240906C00003000 | 2024-08-30 12:22PM EDT | 3.00 | 1.08 | 0.87 | 1.10 | +0.12 | +12.50% | 14 | 367 | 206.25% |
| NIO240906C00003500 | 2024-08-30 3:59PM EDT | 3.50 | 0.57 | 0.55 | 0.63 | +0.08 | +16.33% | 215 | 1,668 | 115.63% |
| NIO240906C00004000 | 2024-08-30 3:59PM EDT | 4.00 | 0.23 | 0.23 | 0.26 | +0.04 | +21.05% | 10,966 | 19,326 | 109.38% |
| NIO240906C00004500 | 2024-08-30 3:59PM EDT | 4.50 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 10,382 | 25,662 | 109.38% |
| NIO240906C00005000 | 2024-08-30 3:58PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3,020 | 9,196 | 118.75% |
| NIO240906C00005500 | 2024-08-30 3:59PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 652 | 2,630 | 140.63% |
| NIO240906C00006000 | 2024-08-30 3:59PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 581 | 2,024 | 143.75% |
| NIO240906C00006500 | 2024-08-26 2:37PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 368 | 162.50% |
| NIO240906C00007000 | 2024-08-22 1:33PM EDT | 7.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 4,552 | 250.00% |
| NIO240906C00007500 | 2024-08-13 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 302 | 385.94% |
| NIO240906C00008000 | 2024-08-02 12:55PM EDT | 8.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 221 | 262.50% |
| NIO240906C00008500 | 2024-08-30 10:11AM EDT | 8.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 51 | 8 | 281.25% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240906P00002000 | 2024-08-28 2:53PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 52 | 250.00% |
| NIO240906P00002500 | 2024-08-28 2:21PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 1,364 | 175.00% |
| NIO240906P00003000 | 2024-08-30 3:20PM EDT | 3.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 452 | 754 | 143.75% |
| NIO240906P00003500 | 2024-08-30 3:56PM EDT | 3.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,420 | 13,168 | 112.50% |
| NIO240906P00004000 | 2024-08-30 3:59PM EDT | 4.00 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 7,368 | 9,070 | 104.69% |
| NIO240906P00004500 | 2024-08-30 3:56PM EDT | 4.50 | 0.51 | 0.48 | 0.58 | -0.10 | -16.39% | 323 | 1,239 | 106.25% |
| NIO240906P00005000 | 2024-08-30 3:56PM EDT | 5.00 | 0.97 | 0.92 | 1.15 | -0.14 | -12.61% | 121 | 294 | 162.50% |
| NIO240906P00005500 | 2024-08-27 11:43AM EDT | 5.50 | 1.50 | 1.26 | 1.70 | 0.00 | - | 3 | 6 | 150.00% |
| NIO240906P00006000 | 2024-08-30 9:54AM EDT | 6.00 | 1.95 | 1.75 | 2.44 | -0.12 | -5.80% | 2 | 33 | 290.63% |
| NIO240906P00006500 | 2024-08-23 2:57PM EDT | 6.50 | 2.39 | 2.04 | 2.53 | 0.00 | - | 1 | 1 | 271.88% |
