Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.817,29 +92,71 (+0,15%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621C00002000 | 2024-06-12 11:32AM EDT | 2024-06-21 | 2.50 | 2.21 | 2.55 | 0.00 | - | - | 4 | 415.63% |
| NIO240628C00002000 | 2024-06-11 1:21PM EDT | 2024-06-28 | 2.47 | 2.08 | 2.60 | 0.00 | - | 30 | 1 | 206.25% |
| NIO240705C00002000 | 2024-06-11 11:31AM EDT | 2024-07-05 | 2.46 | 2.08 | 2.61 | 0.00 | - | 2 | 6 | 178.13% |
| NIO240712C00002000 | 2024-06-11 2:23PM EDT | 2024-07-12 | 2.48 | 2.23 | 2.61 | 0.00 | - | - | 75 | 228.13% |
| NIO240719C00002000 | 2024-06-14 1:46PM EDT | 2024-07-19 | 2.34 | 2.07 | 2.63 | -0.17 | -6.77% | 2 | 62 | 143.75% |
| NIO240726C00002000 | 2024-06-14 10:55AM EDT | 2024-07-26 | 2.38 | 2.21 | 3.00 | -0.12 | -4.80% | 4 | 71 | 270.31% |
| NIO240816C00002000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 2.35 | 2.27 | 2.45 | -0.63 | -21.14% | 1 | 270 | 115.63% |
| NIO240920C00002000 | 2024-06-07 10:41AM EDT | 2024-09-20 | 2.97 | 2.33 | 2.49 | 0.00 | - | 16 | 132 | 116.41% |
| NIO241115C00002000 | 2024-06-12 3:28PM EDT | 2024-11-15 | 2.60 | 2.38 | 2.81 | 0.00 | - | 21 | 95 | 137.89% |
| NIO241220C00002000 | 2024-06-12 2:58PM EDT | 2024-12-20 | 2.75 | 2.44 | 2.72 | 0.00 | - | 35 | 304 | 121.48% |
| NIO250417C00002000 | 2024-06-14 11:43AM EDT | 2025-04-17 | 2.60 | 2.35 | 2.86 | -0.15 | -5.45% | 5 | 782 | 99.02% |
| NIO250620C00002000 | 2024-06-14 1:50PM EDT | 2025-06-20 | 2.69 | 2.60 | 3.60 | -0.11 | -3.93% | 1 | 189 | 152.73% |
| NIO250919C00002000 | 2024-06-07 3:28PM EDT | 2025-09-19 | 3.25 | 2.02 | 2.96 | 0.00 | - | 20 | 62 | 65.82% |
| NIO260116C00002000 | 2024-06-14 12:54PM EDT | 2026-01-16 | 2.91 | 2.88 | 3.40 | -0.16 | -5.21% | 10 | 1,601 | 126.17% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240719P00002000 | 2024-06-13 3:42PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 819 | 137.50% |
| NIO240816P00002000 | 2024-06-13 2:04PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.22 | 0.00 | - | 81 | 1,825 | 161.72% |
| NIO240920P00002000 | 2024-06-14 10:24AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.25 | 0.00 | - | 100 | 1,892 | 134.38% |
| NIO241115P00002000 | 2024-06-14 3:17PM EDT | 2024-11-15 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 1,969 | 91.02% |
| NIO241220P00002000 | 2024-06-14 1:11PM EDT | 2024-12-20 | 0.10 | 0.08 | 0.20 | 0.00 | - | 53 | 1,482 | 98.83% |
| NIO250417P00002000 | 2024-05-28 11:52AM EDT | 2025-04-17 | 0.21 | 0.16 | 0.20 | 0.00 | - | 200 | 220 | 84.38% |
| NIO250620P00002000 | 2024-06-14 11:41AM EDT | 2025-06-20 | 0.24 | 0.21 | 0.48 | -0.03 | -11.11% | 50 | 1,111 | 99.22% |
| NIO250919P00002000 | 2024-06-13 12:07PM EDT | 2025-09-19 | 0.32 | 0.29 | 0.36 | 0.00 | - | 11 | 1,249 | 86.72% |
| NIO260116P00002000 | 2024-06-14 3:48PM EDT | 2026-01-16 | 0.40 | 0.37 | 0.45 | +0.01 | +2.56% | 1 | 53,127 | 85.94% |
