Mercados españoles cerrados
S&P 500
5.041,96 +23,57 (+0,47%) Nasdaq
15.739,81 +134,32 (+0,86%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0707 -0,0011 (-0,11%) Petróleo Brent
83,55 +0,11 (+0,13%) Bitcoin EUR
55.342,17 +2.215,59 (+4,17%)
NIO Inc. (NIO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:52AM EDT. Mercado abierto.
Precio de ejercicio:4.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00004000 | 2024-05-02 11:33AM EDT | 2024-05-03 | 1.43 | 1.43 | 1.46 | +0.16 | +12.60% | 652 | 4,987 | 0.00% |
| NIO240510C00004000 | 2024-05-02 10:28AM EDT | 2024-05-10 | 1.35 | 1.35 | 1.49 | +0.04 | +3.05% | 178 | 3,458 | 125.00% |
| NIO240517C00004000 | 2024-05-02 11:35AM EDT | 2024-05-17 | 1.47 | 1.44 | 1.50 | +0.15 | +11.36% | 568 | 25,751 | 62.50% |
| NIO240524C00004000 | 2024-05-02 10:58AM EDT | 2024-05-24 | 1.44 | 1.38 | 1.52 | +0.08 | +5.88% | 82 | 672 | 96.09% |
| NIO240531C00004000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 1.47 | 1.47 | 1.55 | +0.07 | +5.00% | 19 | 1,145 | 79.69% |
| NIO240607C00004000 | 2024-05-02 10:21AM EDT | 2024-06-07 | 1.35 | 1.33 | 1.58 | -0.07 | -4.93% | 29 | 31 | 95.31% |
| NIO240621C00004000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 1.57 | 1.56 | 1.62 | +0.11 | +7.38% | 383 | 6,035 | 83.59% |
| NIO240719C00004000 | 2024-05-02 11:25AM EDT | 2024-07-19 | 1.60 | 1.66 | 1.72 | +0.03 | +1.91% | 16 | 3,458 | 84.77% |
| NIO240816C00004000 | 2024-05-02 10:30AM EDT | 2024-08-16 | 1.60 | 1.62 | 1.80 | -0.02 | -1.23% | 58 | 2,376 | 75.39% |
| NIO240920C00004000 | 2024-05-02 11:04AM EDT | 2024-09-20 | 1.85 | 1.84 | 1.91 | +0.05 | +2.78% | 99 | 1,995 | 83.79% |
| NIO241115C00004000 | 2024-05-02 10:52AM EDT | 2024-11-15 | 1.99 | 1.60 | 2.15 | +0.04 | +2.05% | 3 | 294 | 71.00% |
| NIO241220C00004000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 1.91 | 2.11 | 2.15 | -0.02 | -1.04% | 102 | 855 | 85.94% |
| NIO250117C00004000 | 2024-05-02 10:45AM EDT | 2025-01-17 | 2.10 | 2.13 | 2.20 | -0.01 | -0.47% | 5 | 6,322 | 83.79% |
| NIO250417C00004000 | 2024-05-02 10:03AM EDT | 2025-04-17 | 2.30 | 2.22 | 2.43 | +0.04 | +1.77% | 1 | 1,247 | 82.52% |
| NIO250620C00004000 | 2024-05-02 11:37AM EDT | 2025-06-20 | 2.52 | 2.45 | 2.55 | +0.04 | +1.63% | 5 | 168 | 86.23% |
| NIO250919C00004000 | 2024-05-02 9:37AM EDT | 2025-09-19 | 2.68 | 2.28 | 2.75 | +0.01 | +0.37% | 1 | 163 | 78.91% |
| NIO260116C00004000 | 2024-05-02 11:05AM EDT | 2026-01-16 | 2.87 | 2.51 | 2.92 | +0.13 | +4.74% | 23 | 3,506 | 80.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00004000 | 2024-05-02 10:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,683 | 7,762 | 200.00% |
| NIO240510P00004000 | 2024-05-02 10:32AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 5,011 | 115.63% |
| NIO240517P00004000 | 2024-05-02 11:28AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 693 | 25,704 | 104.69% |
| NIO240524P00004000 | 2024-05-02 11:19AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.07 | 0.00 | - | 120 | 3,035 | 97.66% |
| NIO240531P00004000 | 2024-05-02 11:16AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | 0.00 | - | 206 | 1,716 | 93.75% |
| NIO240607P00004000 | 2024-05-02 10:37AM EDT | 2024-06-07 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 41 | 262 | 92.19% |
| NIO240621P00004000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 0.16 | 0.14 | 0.15 | 0.00 | - | 122 | 21,102 | 89.06% |
| NIO240719P00004000 | 2024-05-02 11:27AM EDT | 2024-07-19 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 21 | 17,855 | 82.81% |
| NIO240816P00004000 | 2024-05-02 10:19AM EDT | 2024-08-16 | 0.31 | 0.28 | 0.30 | +0.02 | +6.90% | 52 | 33,942 | 82.03% |
| NIO240920P00004000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 0.39 | 0.37 | 0.39 | +0.02 | +5.41% | 104 | 12,980 | 81.05% |
| NIO241115P00004000 | 2024-05-02 11:18AM EDT | 2024-11-15 | 0.52 | 0.48 | 0.52 | +0.02 | +4.00% | 111 | 15,657 | 79.30% |
| NIO241220P00004000 | 2024-05-02 10:54AM EDT | 2024-12-20 | 0.61 | 0.57 | 0.59 | +0.02 | +3.39% | 9 | 4,668 | 79.49% |
| NIO250117P00004000 | 2024-05-02 11:29AM EDT | 2025-01-17 | 0.62 | 0.60 | 0.64 | -0.03 | -4.62% | 256 | 14,899 | 78.13% |
| NIO250417P00004000 | 2024-05-02 10:25AM EDT | 2025-04-17 | 0.84 | 0.68 | 0.84 | +0.03 | +3.70% | 11 | 12,024 | 76.37% |
| NIO250620P00004000 | 2024-05-02 10:13AM EDT | 2025-06-20 | 0.96 | 0.87 | 0.92 | +0.03 | +3.23% | 1 | 26,208 | 78.13% |
| NIO250919P00004000 | 2024-05-01 12:45PM EDT | 2025-09-19 | 1.08 | 1.02 | 1.06 | 0.00 | - | 2,589 | 7,595 | 78.52% |
| NIO260116P00004000 | 2024-05-02 9:32AM EDT | 2026-01-16 | 1.18 | 1.15 | 1.21 | -0.05 | -4.07% | 2 | 14,341 | 77.44% |
© 2024 Yahoo. Todos los derechos reservados.