Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
18.088,16 +170,88 (+0,95%) Euro Stoxx 50
4.987,29 +48,28 (+0,98%) Dow Jones 30
38.133,49 +47,69 (+0,13%) Gold
2.357,70 +15,20 (+0,65%) EUR/USD
1,0718 -0,0015 (-0,14%) Bitcoin EUR
59.685,46 +785,76 (+1,33%)
NIO Inc. (NIO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Strike:5.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00005000 | 2024-04-25 1:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 10,361 | 50.00% |
| NIO240503C00005000 | 2024-04-25 3:44PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 7,699 | 25.00% |
| NIO240510C00005000 | 2024-04-25 3:41PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 347 | 4,285 | 12.50% |
| NIO240517C00005000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 910 | 36,620 | 12.50% |
| NIO240524C00005000 | 2024-04-25 3:16PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 2,817 | 12.50% |
| NIO240531C00005000 | 2024-04-25 1:37PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 106 | 2,627 | 12.50% |
| NIO240621C00005000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 930 | 15,282 | 6.25% |
| NIO240719C00005000 | 2024-04-25 3:02PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 223 | 11,918 | 6.25% |
| NIO240816C00005000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 3,497 | 6.25% |
| NIO240920C00005000 | 2024-04-25 1:56PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 28 | 6,513 | 6.25% |
| NIO241115C00005000 | 2024-04-25 12:23PM EDT | 2024-11-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,667 | 6.25% |
| NIO241220C00005000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 28 | 3,543 | 3.13% |
| NIO250117C00005000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,028 | 20,428 | 3.13% |
| NIO250417C00005000 | 2024-04-25 3:46PM EDT | 2025-04-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 69 | 23,601 | 3.13% |
| NIO250620C00005000 | 2024-04-24 12:30PM EDT | 2025-06-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 43 | 3,201 | 3.13% |
| NIO250919C00005000 | 2024-04-25 2:56PM EDT | 2025-09-19 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| NIO260116C00005000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 1.57 | 0.00 | 0.00 | 0.00 | - | 115 | 33,417 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00005000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.88 | 0.00 | 0.00 | 0.00 | - | 109 | 1,032 | 0.00% |
| NIO240503P00005000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 0.87 | 0.00 | 0.00 | 0.00 | - | 16 | 810 | 0.00% |
| NIO240510P00005000 | 2024-04-25 2:08PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 326 | 0.00% |
| NIO240517P00005000 | 2024-04-25 3:28PM EDT | 2024-05-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 210 | 22,964 | 0.00% |
| NIO240524P00005000 | 2024-04-25 3:44PM EDT | 2024-05-24 | 0.95 | 0.00 | 0.00 | 0.00 | - | 49 | 230 | 0.00% |
| NIO240531P00005000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.00% |
| NIO240621P00005000 | 2024-04-25 2:39PM EDT | 2024-06-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 92 | 56,598 | 0.00% |
| NIO240719P00005000 | 2024-04-25 12:56PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 75 | 2,611 | 0.00% |
| NIO240816P00005000 | 2024-04-25 11:48AM EDT | 2024-08-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 10,390 | 0.00% |
| NIO240920P00005000 | 2024-04-25 12:16PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 201 | 38,324 | 0.00% |
| NIO241115P00005000 | 2024-04-23 10:13AM EDT | 2024-11-15 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 1,922 | 0.00% |
| NIO241220P00005000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,202 | 24,941 | 0.00% |
| NIO250117P00005000 | 2024-04-25 3:32PM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 141 | 71,578 | 0.00% |
| NIO250417P00005000 | 2024-04-25 10:17AM EDT | 2025-04-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| NIO250620P00005000 | 2024-04-25 10:38AM EDT | 2025-06-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| NIO250919P00005000 | 2024-04-22 11:28AM EDT | 2025-09-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| NIO260116P00005000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 53,329 | 0.00% |
