Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.400,43 +834,52 (+1,36%)
NIO Inc. (NIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:4.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240802C00004000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.46 | 0.46 | 0.47 | +0.09 | +24.32% | 1,502 | 2,929 | 73.44% |
| NIO240809C00004000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.50 | 0.50 | 0.52 | +0.08 | +19.05% | 190 | 1,156 | 71.88% |
| NIO240816C00004000 | 2024-07-26 2:54PM EDT | 2024-08-16 | 0.53 | 0.52 | 0.62 | +0.05 | +10.42% | 79 | 6,014 | 76.56% |
| NIO240823C00004000 | 2024-07-26 11:53AM EDT | 2024-08-23 | 0.57 | 0.58 | 0.68 | +0.02 | +3.64% | 23 | 194 | 81.25% |
| NIO240830C00004000 | 2024-07-26 2:41PM EDT | 2024-08-30 | 0.63 | 0.63 | 0.78 | +0.03 | +5.00% | 7 | 203 | 88.28% |
| NIO240920C00004000 | 2024-07-26 1:07PM EDT | 2024-09-20 | 0.74 | 0.74 | 0.80 | +0.06 | +8.82% | 136 | 5,892 | 80.47% |
| NIO241115C00004000 | 2024-07-26 11:52AM EDT | 2024-11-15 | 0.96 | 0.95 | 0.99 | +0.07 | +7.87% | 38 | 1,033 | 79.69% |
| NIO241220C00004000 | 2024-07-26 3:32PM EDT | 2024-12-20 | 1.05 | 1.01 | 1.09 | +0.05 | +5.00% | 37 | 1,026 | 77.34% |
| NIO250117C00004000 | 2024-07-26 3:42PM EDT | 2025-01-17 | 1.16 | 1.13 | 1.17 | +0.09 | +8.41% | 401 | 8,134 | 80.08% |
| NIO250221C00004000 | 2024-07-24 3:58PM EDT | 2025-02-21 | 1.18 | 1.18 | 1.25 | 0.00 | - | 21 | 377 | 78.52% |
| NIO250417C00004000 | 2024-07-26 10:26AM EDT | 2025-04-17 | 1.24 | 1.34 | 1.39 | -0.05 | -3.88% | 3 | 4,280 | 81.05% |
| NIO250620C00004000 | 2024-07-26 9:40AM EDT | 2025-06-20 | 1.40 | 1.48 | 1.56 | -0.11 | -7.28% | 22 | 752 | 83.20% |
| NIO250919C00004000 | 2024-07-25 9:36AM EDT | 2025-09-19 | 1.60 | 1.66 | 1.74 | 0.00 | - | 5 | 313 | 84.67% |
| NIO260116C00004000 | 2024-07-26 2:32PM EDT | 2026-01-16 | 1.92 | 1.90 | 1.97 | +0.04 | +2.13% | 41 | 5,876 | 87.79% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240802P00004000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 782 | 4,289 | 79.69% |
| NIO240809P00004000 | 2024-07-26 2:23PM EDT | 2024-08-09 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 368 | 1,440 | 73.44% |
| NIO240816P00004000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 196 | 42,720 | 70.70% |
| NIO240823P00004000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 841 | 1,821 | 70.31% |
| NIO240830P00004000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 0.19 | 0.19 | 0.21 | -0.05 | -20.83% | 101 | 2,162 | 72.66% |
| NIO240906P00004000 | 2024-07-25 3:44PM EDT | 2024-09-06 | 0.28 | - | 0.26 | 0.00 | - | - | - | 77.73% |
| NIO240920P00004000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 48 | 27,495 | 73.83% |
| NIO241115P00004000 | 2024-07-26 11:22AM EDT | 2024-11-15 | 0.48 | 0.46 | 0.49 | -0.03 | -5.88% | 16 | 34,472 | 72.27% |
| NIO241220P00004000 | 2024-07-26 11:39AM EDT | 2024-12-20 | 0.58 | 0.55 | 0.57 | -0.02 | -3.33% | 17 | 19,095 | 71.48% |
| NIO250117P00004000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 0.61 | 0.61 | 0.64 | -0.06 | -8.96% | 12 | 36,467 | 71.48% |
| NIO250221P00004000 | 2024-07-26 2:48PM EDT | 2025-02-21 | 0.69 | 0.67 | 0.71 | -0.01 | -1.43% | 15 | 104 | 70.51% |
| NIO250417P00004000 | 2024-07-26 11:08AM EDT | 2025-04-17 | 0.84 | 0.79 | 0.82 | +0.06 | +7.69% | 1,001 | 22,066 | 71.29% |
| NIO250620P00004000 | 2024-07-25 12:46PM EDT | 2025-06-20 | 0.93 | 0.89 | 1.04 | 0.00 | - | 10 | 33,847 | 74.80% |
| NIO250919P00004000 | 2024-07-26 9:30AM EDT | 2025-09-19 | 1.10 | 1.04 | 1.23 | +0.02 | +1.85% | 11 | 19,640 | 76.37% |
| NIO260116P00004000 | 2024-07-26 12:45PM EDT | 2026-01-16 | 1.24 | 1.20 | 1.25 | -0.03 | -2.36% | 3 | 48,582 | 72.27% |
