Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NIO240405C00007000 | 2024-03-28 2:59PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,708 | 131.25% |
NIO240412C00007000 | 2024-03-28 1:23PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 1,998 | 109.38% |
NIO240419C00007000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 377 | 7,366 | 95.31% |
NIO240426C00007000 | 2024-03-28 3:06PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 250 | 1,097 | 90.63% |
NIO240503C00007000 | 2024-03-28 2:49PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 10 | 116 | 87.50% |
NIO240517C00007000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 589 | 23,028 | 85.16% |
NIO240719C00007000 | 2024-03-28 2:49PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 364 | 1,026 | 78.91% |
NIO240816C00007000 | 2024-03-28 3:18PM EDT | 2024-08-16 | 0.27 | 0.25 | 0.29 | -0.04 | -12.90% | 94 | 3,835 | 78.91% |
NIO240920C00007000 | 2024-03-28 3:23PM EDT | 2024-09-20 | 0.37 | 0.35 | 0.38 | -0.04 | -9.76% | 39 | 4,707 | 79.59% |
NIO241115C00007000 | 2024-03-28 2:29PM EDT | 2024-11-15 | 0.50 | 0.50 | 0.51 | -0.05 | -9.09% | 83 | 5,980 | 80.08% |
NIO241220C00007000 | 2024-03-28 3:43PM EDT | 2024-12-20 | 0.59 | 0.59 | 0.60 | -0.06 | -9.23% | 202 | 15,045 | 80.86% |
NIO250417C00007000 | 2024-03-28 2:33PM EDT | 2025-04-17 | 0.86 | 0.82 | 1.05 | -0.06 | -6.52% | 135 | 175 | 86.13% |
NIO250620C00007000 | 2024-03-27 11:41AM EDT | 2025-06-20 | 1.05 | 0.96 | 1.03 | +0.03 | +2.94% | 1 | 62 | 82.72% |
NIO250919C00007000 | 2024-03-28 2:43PM EDT | 2025-09-19 | 1.20 | 1.14 | 1.22 | +0.04 | +3.45% | 12 | 759 | 83.89% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NIO240405P00007000 | 2024-03-28 12:51PM EDT | 2024-04-05 | 2.43 | 2.39 | 2.82 | +0.39 | +19.12% | 13 | 2 | 242.19% |
NIO240412P00007000 | 2024-03-28 10:54AM EDT | 2024-04-12 | 2.37 | 2.42 | 2.58 | +0.03 | +1.28% | 10 | 54 | 50.00% |
NIO240419P00007000 | 2024-03-28 2:19PM EDT | 2024-04-19 | 2.48 | 2.28 | 2.71 | +0.12 | +5.08% | 11 | 1,151 | 182.03% |
NIO240426P00007000 | 2024-03-27 12:10PM EDT | 2024-04-26 | 2.44 | 2.28 | 2.87 | 0.00 | - | 11 | 41 | 116.41% |
NIO240503P00007000 | 2024-03-27 3:14PM EDT | 2024-05-03 | 2.30 | 2.27 | 2.73 | 0.00 | - | 7 | 31 | 50.00% |
NIO240517P00007000 | 2024-03-28 3:26PM EDT | 2024-05-17 | 2.55 | 2.49 | 2.74 | +0.21 | +8.97% | 151 | 11,956 | 99.61% |
NIO240719P00007000 | 2024-03-27 1:05PM EDT | 2024-07-19 | 2.48 | 2.39 | 2.81 | -0.01 | -0.40% | 10 | 306 | 63.67% |
NIO240816P00007000 | 2024-03-27 2:22PM EDT | 2024-08-16 | 2.51 | 2.63 | 2.88 | 0.00 | - | 18 | 3,386 | 77.15% |
NIO240920P00007000 | 2024-03-28 3:18PM EDT | 2024-09-20 | 2.74 | 2.70 | 2.76 | +0.18 | +7.03% | 2 | 3,280 | 66.41% |
NIO241115P00007000 | 2024-03-28 1:25PM EDT | 2024-11-15 | 2.82 | 2.60 | 2.85 | +0.38 | +15.57% | 2 | 5,507 | 57.42% |
NIO241220P00007000 | 2024-03-28 1:19PM EDT | 2024-12-20 | 2.85 | 2.86 | 2.91 | -0.03 | -1.04% | 2 | 10,345 | 66.21% |
NIO250417P00007000 | 2024-03-28 2:05PM EDT | 2025-04-17 | 3.05 | 3.00 | 3.15 | 0.00 | - | 2 | 6 | 66.21% |
NIO250620P00007000 | 2024-03-27 11:25AM EDT | 2025-06-20 | 3.14 | 2.48 | 3.25 | 0.00 | - | 2 | 1 | 70.41% |
NIO250919P00007000 | 2024-03-28 12:55PM EDT | 2025-09-19 | 3.25 | 3.25 | 3.35 | -0.05 | -1.52% | 20 | 24 | 66.50% |