Mercados españoles abiertos en 5 hrs 30 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0738 +0,0010 (+0,10%) Petróleo Brent
84,03 +0,36 (+0,43%) Bitcoin EUR
55.405,67 +1.691,61 (+3,15%)
NIO Inc. (NIO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Precio de ejercicio:2.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00002000 | 2024-05-02 2:45PM EDT | 2024-05-03 | 3.65 | 2.91 | 4.50 | +0.35 | +10.61% | 1 | 1 | 1,512.50% |
| NIO240510C00002000 | 2024-05-01 2:38PM EDT | 2024-05-10 | 3.29 | 3.50 | 4.00 | -0.06 | -1.79% | 1 | 10 | 587.50% |
| NIO240517C00002000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 2.97 | 3.30 | 3.90 | 0.00 | - | 1 | 42 | 237.50% |
| NIO240524C00002000 | 2024-05-02 11:55AM EDT | 2024-05-24 | 3.35 | 3.30 | 3.85 | +0.89 | +36.18% | 1 | 81 | 417.19% |
| NIO240531C00002000 | 2024-04-25 11:39AM EDT | 2024-05-31 | 2.09 | 3.35 | 3.85 | 0.00 | - | - | 40 | 175.00% |
| NIO240719C00002000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 3.41 | 2.91 | 4.65 | 0.00 | - | 22 | 51 | 199.22% |
| NIO240816C00002000 | 2024-05-01 11:58AM EDT | 2024-08-16 | 3.30 | 3.55 | 3.85 | 0.00 | - | 15 | 268 | 145.31% |
| NIO240920C00002000 | 2024-05-02 3:04PM EDT | 2024-09-20 | 3.75 | 3.35 | 3.85 | +0.39 | +11.61% | 23 | 59 | 78.13% |
| NIO241115C00002000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 3.43 | 3.25 | 4.25 | 0.00 | - | 5 | 61 | 118.75% |
| NIO241220C00002000 | 2024-05-01 3:23PM EDT | 2024-12-20 | 3.60 | 3.65 | 3.90 | +0.15 | +4.35% | 1 | 65 | 114.45% |
| NIO250417C00002000 | 2024-05-02 1:55PM EDT | 2025-04-17 | 3.87 | 2.64 | 3.90 | +0.27 | +7.50% | 2 | 123 | 111.52% |
| NIO250620C00002000 | 2024-05-01 2:23PM EDT | 2025-06-20 | 3.68 | 2.66 | 4.25 | 0.00 | - | 2 | 190 | 144.53% |
| NIO250919C00002000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 3.12 | 3.95 | 4.05 | 0.00 | - | 3 | 27 | 104.10% |
| NIO260116C00002000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 4.10 | 3.75 | 4.15 | +0.27 | +7.05% | 43 | 1,205 | 88.67% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00002000 | 2024-04-23 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 23 | 462.50% |
| NIO240517P00002000 | 2024-04-23 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 726 | 256.25% |
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 1 | 279.69% |
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 11 | 243.75% |
| NIO240719P00002000 | 2024-05-02 9:50AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.10 | +0.02 | +200.00% | 11 | 642 | 146.09% |
| NIO240816P00002000 | 2024-05-01 12:18PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.08 | 0.00 | - | 210 | 1,485 | 117.19% |
| NIO240920P00002000 | 2024-05-02 1:55PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.09 | 0.00 | - | 200 | 1,785 | 110.16% |
| NIO241115P00002000 | 2024-05-02 3:42PM EDT | 2024-11-15 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 1 | 1,822 | 102.34% |
| NIO241220P00002000 | 2024-05-02 2:08PM EDT | 2024-12-20 | 0.09 | 0.11 | 0.13 | -0.07 | -43.75% | 5 | 1,373 | 100.78% |
| NIO250417P00002000 | 2024-04-29 2:57PM EDT | 2025-04-17 | 0.25 | 0.18 | 0.22 | 0.00 | - | 2 | 22 | 95.51% |
| NIO250620P00002000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 0.31 | 0.23 | 0.26 | 0.00 | - | 52 | 1,057 | 94.14% |
| NIO250919P00002000 | 2024-05-02 10:04AM EDT | 2025-09-19 | 0.34 | 0.29 | 0.33 | 0.00 | - | 1 | 749 | 92.97% |
| NIO260116P00002000 | 2024-05-02 1:34PM EDT | 2026-01-16 | 0.39 | 0.37 | 0.40 | -0.03 | -7.14% | 8 | 52,811 | 91.21% |
© 2024 Yahoo. Todos los derechos reservados.