Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.380,71 -122,98 (-0,32%) Gold
2.338,40 -3,70 (-0,16%) EUR/USD
1,0694 -0,0010 (-0,10%) Bitcoin EUR
60.551,10 -1.901,06 (-3,04%)
NIO Inc. (NIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Strike:3.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00003000 | 2024-04-24 11:19AM EDT | 2024-04-26 | 1.10 | 1.04 | 1.09 | +0.01 | +0.92% | 47 | 159 | 0.00% |
| NIO240503C00003000 | 2024-04-24 11:13AM EDT | 2024-05-03 | 1.15 | 0.95 | 1.09 | +0.09 | +8.49% | 4 | 219 | 0.00% |
| NIO240510C00003000 | 2024-04-23 10:20AM EDT | 2024-05-10 | 1.18 | 1.08 | 1.12 | +0.07 | +6.31% | 1 | 28 | 50.00% |
| NIO240517C00003000 | 2024-04-24 11:29AM EDT | 2024-05-17 | 1.16 | 1.04 | 1.11 | +0.09 | +8.41% | 7 | 1,367 | 0.00% |
| NIO240524C00003000 | 2024-04-24 9:48AM EDT | 2024-05-24 | 1.22 | 1.10 | 1.30 | +0.09 | +7.96% | 1 | 105 | 103.91% |
| NIO240531C00003000 | 2024-04-24 9:44AM EDT | 2024-05-31 | 1.23 | 1.14 | 1.18 | +0.07 | +6.03% | 1 | 105 | 76.56% |
| NIO240719C00003000 | 2024-04-24 10:13AM EDT | 2024-07-19 | 1.35 | 1.27 | 1.31 | +0.02 | +1.50% | 10 | 4,719 | 82.03% |
| NIO240816C00003000 | 2024-04-24 11:14AM EDT | 2024-08-16 | 1.39 | 1.35 | 1.38 | +0.02 | +1.46% | 4 | 566 | 83.98% |
| NIO240920C00003000 | 2024-04-24 12:31PM EDT | 2024-09-20 | 1.45 | 1.43 | 1.52 | +0.03 | +2.11% | 5 | 593 | 89.06% |
| NIO241115C00003000 | 2024-04-23 1:01PM EDT | 2024-11-15 | 1.58 | 1.53 | 1.59 | 0.00 | - | 7 | 119 | 85.55% |
| NIO241220C00003000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 1.67 | 1.17 | 1.67 | +0.04 | +2.45% | 6 | 589 | 64.26% |
| NIO250417C00003000 | 2024-04-23 9:56AM EDT | 2025-04-17 | 1.89 | 1.63 | 1.91 | -0.06 | -3.08% | 8 | 138 | 82.62% |
| NIO250620C00003000 | 2024-04-23 3:28PM EDT | 2025-06-20 | 1.92 | 1.81 | 1.97 | 0.00 | - | 15 | 262 | 85.35% |
| NIO250919C00003000 | 2024-04-23 1:39PM EDT | 2025-09-19 | 2.10 | 1.71 | 2.10 | 0.00 | - | 1 | 36 | 78.52% |
| NIO260116C00003000 | 2024-04-24 11:48AM EDT | 2026-01-16 | 2.30 | 2.15 | 2.25 | +0.08 | +3.60% | 38 | 4,199 | 90.04% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00003000 | 2024-04-24 12:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,500 | 175.00% |
| NIO240503P00003000 | 2024-04-24 11:06AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 979 | 125.00% |
| NIO240510P00003000 | 2024-04-23 1:54PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 796 | 90.63% |
| NIO240517P00003000 | 2024-04-24 12:11PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 51 | 4,861 | 85.94% |
| NIO240524P00003000 | 2024-04-23 3:00PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | 0.00 | - | 7 | 400 | 92.19% |
| NIO240531P00003000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | 0.00 | - | 62 | 321 | 89.84% |
| NIO240719P00003000 | 2024-04-24 12:34PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 252 | 12,190 | 85.16% |
| NIO240816P00003000 | 2024-04-23 1:43PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.26 | 0.00 | - | 12 | 3,491 | 84.96% |
| NIO240920P00003000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 0.33 | 0.32 | 0.34 | -0.01 | -2.94% | 59 | 15,744 | 85.55% |
| NIO241115P00003000 | 2024-04-24 9:57AM EDT | 2024-11-15 | 0.42 | 0.42 | 0.45 | -0.03 | -6.67% | 2 | 15,257 | 84.96% |
| NIO241220P00003000 | 2024-04-24 9:49AM EDT | 2024-12-20 | 0.48 | 0.48 | 0.50 | -0.03 | -5.88% | 10 | 40,293 | 84.38% |
| NIO250417P00003000 | 2024-04-23 10:28AM EDT | 2025-04-17 | 0.66 | 0.64 | 0.68 | -0.02 | -2.94% | 20 | 1,786 | 83.40% |
| NIO250620P00003000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 0.73 | 0.72 | 0.75 | 0.00 | - | 1 | 130 | 82.72% |
| NIO250919P00003000 | 2024-04-17 3:59PM EDT | 2025-09-19 | 0.91 | 0.60 | 1.00 | 0.00 | - | 15 | 4,790 | 79.69% |
| NIO260116P00003000 | 2024-04-24 12:34PM EDT | 2026-01-16 | 0.96 | 0.95 | 0.98 | -0.03 | -3.03% | 9 | 48,766 | 82.42% |
