Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.903,89 -970,21 (-1,62%)
NIO Inc. (NIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:4.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00004000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.53 | 0.50 | 0.59 | +0.28 | +112.00% | 4,387 | 7,218 | 92.97% |
| NIO240510C00004000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.58 | 0.57 | 0.60 | +0.25 | +75.76% | 1,904 | 2,013 | 82.81% |
| NIO240517C00004000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.64 | 0.61 | 0.64 | +0.25 | +64.10% | 7,414 | 28,893 | 79.69% |
| NIO240524C00004000 | 2024-04-26 3:47PM EDT | 2024-05-24 | 0.66 | 0.63 | 0.69 | +0.22 | +50.00% | 250 | 725 | 77.73% |
| NIO240531C00004000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 0.66 | 0.57 | 0.74 | +0.17 | +34.69% | 314 | 1,042 | 68.36% |
| NIO240621C00004000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.83 | 0.81 | 0.84 | +0.24 | +40.68% | 1,141 | 6,297 | 82.81% |
| NIO240719C00004000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 0.92 | 0.91 | 0.95 | +0.23 | +33.33% | 421 | 3,461 | 81.25% |
| NIO240816C00004000 | 2024-04-26 2:50PM EDT | 2024-08-16 | 1.01 | 1.00 | 1.05 | +0.22 | +27.85% | 49 | 2,575 | 81.25% |
| NIO240920C00004000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 1.14 | 1.12 | 1.17 | +0.24 | +26.67% | 448 | 1,839 | 82.81% |
| NIO241115C00004000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 1.31 | 1.27 | 1.43 | +0.23 | +21.30% | 8 | 301 | 87.70% |
| NIO241220C00004000 | 2024-04-26 3:23PM EDT | 2024-12-20 | 1.38 | 0.91 | 1.43 | +0.21 | +17.95% | 37 | 849 | 66.99% |
| NIO250117C00004000 | 2024-04-26 2:20PM EDT | 2025-01-17 | 1.44 | 1.34 | 1.49 | +0.19 | +15.20% | 194 | 6,910 | 81.45% |
| NIO250417C00004000 | 2024-04-26 1:46PM EDT | 2025-04-17 | 1.68 | 1.61 | 1.68 | +0.32 | +23.53% | 1,209 | 110 | 85.45% |
| NIO250620C00004000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 1.68 | 1.72 | 1.80 | +0.16 | +10.53% | 1 | 139 | 85.74% |
| NIO250919C00004000 | 2024-04-26 10:25AM EDT | 2025-09-19 | 1.86 | 1.80 | 1.97 | +0.16 | +9.41% | 10 | 137 | 84.77% |
| NIO260116C00004000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 2.08 | 2.05 | 2.15 | +0.21 | +11.23% | 82 | 3,365 | 87.60% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00004000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 2,171 | 5,091 | 79.69% |
| NIO240510P00004000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 1,488 | 866 | 82.81% |
| NIO240517P00004000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 1,271 | 26,362 | 76.56% |
| NIO240524P00004000 | 2024-04-26 3:00PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.17 | -0.11 | -37.93% | 1,407 | 2,009 | 76.56% |
| NIO240531P00004000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.22 | -0.12 | -36.36% | 706 | 1,767 | 77.34% |
| NIO240621P00004000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.32 | -0.12 | -27.27% | 1,809 | 21,236 | 78.52% |
| NIO240719P00004000 | 2024-04-26 2:16PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.42 | -0.12 | -23.08% | 227 | 17,810 | 77.34% |
| NIO240816P00004000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 0.49 | 0.47 | 0.50 | -0.11 | -18.33% | 1,216 | 34,615 | 75.59% |
| NIO240920P00004000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 0.61 | 0.58 | 0.60 | -0.12 | -16.44% | 40 | 13,272 | 76.37% |
| NIO241115P00004000 | 2024-04-26 3:24PM EDT | 2024-11-15 | 0.72 | 0.69 | 0.74 | -0.14 | -16.28% | 1,612 | 14,072 | 75.49% |
| NIO241220P00004000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 0.81 | 0.79 | 0.82 | -0.12 | -12.90% | 47 | 4,643 | 76.76% |
| NIO250117P00004000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 0.85 | 0.82 | 0.87 | -0.13 | -13.27% | 116 | 14,828 | 75.59% |
| NIO250417P00004000 | 2024-04-26 1:46PM EDT | 2025-04-17 | 1.00 | 0.43 | 1.03 | -0.13 | -11.50% | 10 | 11,820 | 58.01% |
| NIO250620P00004000 | 2024-04-26 2:14PM EDT | 2025-06-20 | 1.07 | 1.06 | 1.11 | -0.13 | -10.83% | 1,904 | 24,501 | 74.41% |
| NIO250919P00004000 | 2024-04-22 9:33AM EDT | 2025-09-19 | 1.52 | 1.18 | 1.70 | 0.00 | - | 1 | 6,396 | 87.40% |
| NIO260116P00004000 | 2024-04-26 2:14PM EDT | 2026-01-16 | 1.35 | 1.33 | 1.38 | -0.13 | -8.78% | 1,659 | 12,493 | 74.32% |
