Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.964,05 +339,61 (+0,60%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517C00001000 | 2024-05-09 1:03PM EDT | 2024-05-17 | 4.30 | 3.80 | 4.35 | 0.00 | - | 4 | 27 | 550.00% |
| NIO240524C00001000 | 2024-05-02 9:46AM EDT | 2024-05-24 | 4.30 | 3.80 | 4.35 | 0.00 | - | - | 1 | 375.00% |
| NIO240531C00001000 | 2024-05-02 11:55AM EDT | 2024-05-31 | 4.36 | 3.90 | 4.35 | 0.00 | - | - | 0 | 446.88% |
| NIO240621C00001000 | 2024-05-09 12:01PM EDT | 2024-06-21 | 4.30 | 3.80 | 4.35 | 0.00 | - | 1 | 122 | 212.50% |
| NIO240719C00001000 | 2024-04-09 10:06AM EDT | 2024-07-19 | 3.70 | 4.30 | 4.40 | 0.00 | - | 1 | 1 | 392.19% |
| NIO240816C00001000 | 2024-05-10 10:15AM EDT | 2024-08-16 | 4.20 | 3.90 | 4.30 | -0.57 | -11.95% | 1 | 197 | 178.13% |
| NIO240920C00001000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 4.50 | 3.75 | 4.45 | 0.00 | - | 7 | 39 | 153.13% |
| NIO241115C00001000 | 2024-04-25 11:31AM EDT | 2024-11-15 | 3.15 | 3.75 | 4.55 | 0.00 | - | 2 | 29 | 159.38% |
| NIO241220C00001000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 4.30 | 3.65 | 4.65 | 0.00 | - | 18 | 312 | 146.09% |
| NIO250117C00001000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 4.90 | 3.55 | 4.75 | 0.00 | - | 2 | 214 | 137.50% |
| NIO250417C00001000 | 2024-04-29 1:25PM EDT | 2025-04-17 | 3.70 | 2.32 | 6.30 | 0.00 | - | 12 | 24 | 165.63% |
| NIO250620C00001000 | 2024-05-01 12:45PM EDT | 2025-06-20 | 4.40 | 2.04 | 5.45 | 0.00 | - | 2 | 2 | 0.00% |
| NIO250919C00001000 | 2024-05-09 10:06AM EDT | 2025-09-19 | 4.45 | 2.54 | 5.50 | 0.00 | - | 1 | 5 | 0.00% |
| NIO260116C00001000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 4.30 | 4.15 | 4.40 | -0.20 | -4.44% | 3 | 422 | 116.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00001000 | 2024-04-05 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 637.50% |
| NIO240621P00001000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 24 | 256.25% |
| NIO240816P00001000 | 2024-04-16 10:10AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 9 | 206.25% |
| NIO240920P00001000 | 2024-05-09 3:26PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 597 | 180.47% |
| NIO241115P00001000 | 2024-05-01 10:57AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.13 | 0.00 | - | 100 | 1,092 | 151.56% |
| NIO241220P00001000 | 2024-05-09 3:15PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.08 | 0.00 | - | 100 | 2,227 | 125.00% |
| NIO250117P00001000 | 2024-05-10 11:45AM EDT | 2025-01-17 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 2 | 5,185 | 120.31% |
| NIO250417P00001000 | 2024-05-10 10:19AM EDT | 2025-04-17 | 0.07 | 0.01 | 0.43 | 0.00 | - | 114 | 434 | 160.55% |
| NIO250620P00001000 | 2024-05-09 3:17PM EDT | 2025-06-20 | 0.11 | 0.06 | 0.12 | 0.00 | - | 120 | 461 | 111.72% |
| NIO250919P00001000 | 2024-05-09 3:18PM EDT | 2025-09-19 | 0.11 | 0.00 | 0.38 | 0.00 | - | 120 | 108 | 126.56% |
| NIO260116P00001000 | 2024-05-10 10:54AM EDT | 2026-01-16 | 0.21 | 0.13 | 0.15 | +0.03 | +16.67% | 2 | 1,043 | 102.73% |
