Mercados españoles cerrados
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
1,0728 +0,0010 (+0,10%) Petróleo Brent
83,64 +0,20 (+0,24%) Bitcoin EUR
55.039,00 +1.568,71 (+2,93%)
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:3.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00003000 | 2024-05-02 3:11PM EDT | 2024-05-03 | 2.60 | 2.48 | 2.79 | +0.21 | +8.79% | 568 | 119 | 550.00% |
| NIO240510C00003000 | 2024-05-02 1:10PM EDT | 2024-05-10 | 2.52 | 2.30 | 2.82 | +0.12 | +5.00% | 30 | 45 | 412.50% |
| NIO240517C00003000 | 2024-05-02 3:38PM EDT | 2024-05-17 | 2.59 | 2.40 | 2.77 | +0.23 | +9.75% | 17 | 1,046 | 284.38% |
| NIO240524C00003000 | 2024-05-02 9:51AM EDT | 2024-05-24 | 2.39 | 2.38 | 2.90 | +0.05 | +2.14% | 1 | 94 | 165.63% |
| NIO240531C00003000 | 2024-05-02 10:33AM EDT | 2024-05-31 | 2.31 | 2.36 | 2.89 | +0.06 | +2.67% | 3 | 101 | 134.38% |
| NIO240719C00003000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 2.65 | 2.45 | 2.88 | +0.15 | +6.00% | 23 | 4,710 | 98.83% |
| NIO240816C00003000 | 2024-05-02 2:58PM EDT | 2024-08-16 | 2.76 | 2.42 | 2.93 | +0.30 | +12.20% | 13 | 519 | 87.50% |
| NIO240920C00003000 | 2024-05-01 11:24AM EDT | 2024-09-20 | 2.40 | 2.44 | 3.00 | 0.00 | - | 6 | 578 | 85.94% |
| NIO241115C00003000 | 2024-05-01 1:43PM EDT | 2024-11-15 | 2.58 | 2.42 | 3.15 | 0.00 | - | 11 | 127 | 82.81% |
| NIO241220C00003000 | 2024-05-02 11:14AM EDT | 2024-12-20 | 2.98 | 2.42 | 2.96 | +0.35 | +13.31% | 11 | 585 | 62.11% |
| NIO250417C00003000 | 2024-05-02 3:27PM EDT | 2025-04-17 | 3.18 | 2.73 | 3.20 | +0.47 | +17.34% | 11 | 133 | 80.08% |
| NIO250620C00003000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 3.19 | 3.15 | 3.30 | +0.39 | +13.93% | 14 | 266 | 94.73% |
| NIO250919C00003000 | 2024-05-01 2:01PM EDT | 2025-09-19 | 3.05 | 2.99 | 3.45 | 0.00 | - | 32 | 8 | 85.45% |
| NIO260116C00003000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 3.50 | 3.45 | 3.60 | +0.15 | +4.48% | 458 | 4,577 | 96.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00003000 | 2024-04-29 12:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 971 | 375.00% |
| NIO240510P00003000 | 2024-05-02 11:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 803 | 175.00% |
| NIO240517P00003000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 54 | 4,604 | 156.25% |
| NIO240524P00003000 | 2024-05-01 11:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 396 | 131.25% |
| NIO240531P00003000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 3 | 336 | 129.69% |
| NIO240607P00003000 | 2024-05-02 3:39PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 86 | 144 | 153.91% |
| NIO240719P00003000 | 2024-05-02 2:51PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 34 | 12,784 | 95.31% |
| NIO240816P00003000 | 2024-05-02 10:14AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 2,013 | 6,448 | 91.80% |
| NIO240920P00003000 | 2024-05-02 1:07PM EDT | 2024-09-20 | 0.17 | 0.14 | 0.17 | 0.00 | - | 51 | 14,772 | 90.63% |
| NIO241115P00003000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 0.27 | 0.21 | 0.24 | 0.00 | - | 1,427 | 14,012 | 87.11% |
| NIO241220P00003000 | 2024-05-02 3:43PM EDT | 2024-12-20 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 1,049 | 36,783 | 86.72% |
| NIO250417P00003000 | 2024-05-01 10:55AM EDT | 2025-04-17 | 0.49 | 0.41 | 0.45 | 0.00 | - | 19 | 1,834 | 85.16% |
| NIO250620P00003000 | 2024-05-01 2:28PM EDT | 2025-06-20 | 0.55 | 0.07 | 0.53 | 0.00 | - | 3 | 164 | 67.19% |
| NIO250919P00003000 | 2024-05-01 12:31PM EDT | 2025-09-19 | 0.66 | 0.60 | 0.65 | 0.00 | - | 572 | 5,362 | 85.16% |
| NIO260116P00003000 | 2024-05-02 1:20PM EDT | 2026-01-16 | 0.72 | 0.72 | 0.78 | -0.04 | -5.26% | 740 | 48,905 | 84.57% |
© 2024 Yahoo. Todos los derechos reservados.