Deutsche Märkte geschlossen

NIO Inc. (NIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,5000-0,1700 (-3,64%)
Börsenschluss: 04:00PM EDT
4,5200 +0,02 (+0,44%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:7.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO240405C000070002024-03-28 2:59PM EDT2024-04-050.010.000.010.00-262,708131.25%
NIO240412C000070002024-03-28 1:23PM EDT2024-04-120.010.000.020.00-421,998109.38%
NIO240419C000070002024-03-28 3:56PM EDT2024-04-190.010.010.02-0.01-50.00%3777,36695.31%
NIO240426C000070002024-03-28 3:06PM EDT2024-04-260.030.020.030.00-2501,09790.63%
NIO240503C000070002024-03-28 2:49PM EDT2024-05-030.040.030.04+0.01+33.33%1011687.50%
NIO240517C000070002024-03-28 3:47PM EDT2024-05-170.070.060.070.00-58923,02885.16%
NIO240719C000070002024-03-28 2:49PM EDT2024-07-190.200.190.21-0.03-13.04%3641,02678.91%
NIO240816C000070002024-03-28 3:18PM EDT2024-08-160.270.250.29-0.04-12.90%943,83578.91%
NIO240920C000070002024-03-28 3:23PM EDT2024-09-200.370.350.38-0.04-9.76%394,70779.59%
NIO241115C000070002024-03-28 2:29PM EDT2024-11-150.500.500.51-0.05-9.09%835,98080.08%
NIO241220C000070002024-03-28 3:43PM EDT2024-12-200.590.590.60-0.06-9.23%20215,04580.86%
NIO250417C000070002024-03-28 2:33PM EDT2025-04-170.860.821.05-0.06-6.52%13517586.13%
NIO250620C000070002024-03-27 11:41AM EDT2025-06-201.050.961.03+0.03+2.94%16282.72%
NIO250919C000070002024-03-28 2:43PM EDT2025-09-191.201.141.22+0.04+3.45%1275983.89%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NIO240405P000070002024-03-28 12:51PM EDT2024-04-052.432.392.82+0.39+19.12%132242.19%
NIO240412P000070002024-03-28 10:54AM EDT2024-04-122.372.422.58+0.03+1.28%105450.00%
NIO240419P000070002024-03-28 2:19PM EDT2024-04-192.482.282.71+0.12+5.08%111,151182.03%
NIO240426P000070002024-03-27 12:10PM EDT2024-04-262.442.282.870.00-1141116.41%
NIO240503P000070002024-03-27 3:14PM EDT2024-05-032.302.272.730.00-73150.00%
NIO240517P000070002024-03-28 3:26PM EDT2024-05-172.552.492.74+0.21+8.97%15111,95699.61%
NIO240719P000070002024-03-27 1:05PM EDT2024-07-192.482.392.81-0.01-0.40%1030663.67%
NIO240816P000070002024-03-27 2:22PM EDT2024-08-162.512.632.880.00-183,38677.15%
NIO240920P000070002024-03-28 3:18PM EDT2024-09-202.742.702.76+0.18+7.03%23,28066.41%
NIO241115P000070002024-03-28 1:25PM EDT2024-11-152.822.602.85+0.38+15.57%25,50757.42%
NIO241220P000070002024-03-28 1:19PM EDT2024-12-202.852.862.91-0.03-1.04%210,34566.21%
NIO250417P000070002024-03-28 2:05PM EDT2025-04-173.053.003.150.00-2666.21%
NIO250620P000070002024-03-27 11:25AM EDT2025-06-203.142.483.250.00-2170.41%
NIO250919P000070002024-03-28 12:55PM EDT2025-09-193.253.253.35-0.05-1.52%202466.50%