Mercados españoles abiertos en 3 hrs 47 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
1,0737 +0,0009 (+0,09%) Petróleo Brent
83,86 +0,19 (+0,23%) Bitcoin EUR
55.666,63 +2.121,01 (+3,96%)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00005000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.59 | 0.56 | 0.62 | +0.26 | +78.79% | 8,957 | 15,587 | 50.00% |
| NIO240510C00005000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.65 | 0.65 | 0.68 | +0.21 | +47.73% | 5,417 | 7,427 | 88.28% |
| NIO240517C00005000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.74 | 0.71 | 0.75 | +0.25 | +51.02% | 2,685 | 27,823 | 84.38% |
| NIO240524C00005000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 0.78 | 0.77 | 0.81 | +0.21 | +36.84% | 1,035 | 3,222 | 83.59% |
| NIO240531C00005000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 0.79 | 0.80 | 0.87 | +0.17 | +27.42% | 1,299 | 3,835 | 81.64% |
| NIO240607C00005000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 0.90 | 0.89 | 0.91 | +0.21 | +30.43% | 313 | 1,673 | 83.98% |
| NIO240621C00005000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 0.99 | 0.97 | 1.00 | +0.22 | +28.57% | 4,486 | 16,815 | 83.20% |
| NIO240719C00005000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 1.10 | 1.10 | 1.13 | +0.22 | +25.00% | 1,294 | 13,206 | 80.86% |
| NIO240816C00005000 | 2024-05-02 3:41PM EDT | 2024-08-16 | 1.22 | 1.22 | 1.25 | +0.18 | +17.31% | 576 | 3,645 | 80.66% |
| NIO240920C00005000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 1.39 | 1.36 | 1.40 | +0.32 | +29.91% | 527 | 5,732 | 81.64% |
| NIO241115C00005000 | 2024-05-02 2:42PM EDT | 2024-11-15 | 1.62 | 1.56 | 1.61 | +0.24 | +17.39% | 67 | 1,647 | 83.01% |
| NIO241220C00005000 | 2024-05-02 2:45PM EDT | 2024-12-20 | 1.66 | 1.67 | 1.87 | +0.21 | +14.48% | 292 | 3,385 | 88.28% |
| NIO250117C00005000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 1.70 | 1.73 | 1.80 | +0.19 | +12.58% | 1,297 | 18,607 | 83.11% |
| NIO250417C00005000 | 2024-05-02 3:55PM EDT | 2025-04-17 | 1.99 | 1.97 | 2.03 | +0.19 | +10.56% | 99 | 24,681 | 83.98% |
| NIO250620C00005000 | 2024-05-02 2:52PM EDT | 2025-06-20 | 2.20 | 2.11 | 2.18 | +0.20 | +10.00% | 35 | 5,709 | 84.38% |
| NIO250919C00005000 | 2024-05-02 3:41PM EDT | 2025-09-19 | 2.21 | 1.92 | 2.38 | +0.01 | +0.45% | 22 | 245 | 76.66% |
| NIO260116C00005000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 2.55 | 2.48 | 2.61 | +0.22 | +9.44% | 379 | 33,558 | 85.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00005000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 15,483 | 12,948 | 150.00% |
| NIO240510P00005000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 5,305 | 3,473 | 83.59% |
| NIO240517P00005000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.08 | -36.36% | 5,135 | 22,098 | 82.81% |
| NIO240524P00005000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 531 | 1,384 | 82.42% |
| NIO240531P00005000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 772 | 2,152 | 78.52% |
| NIO240607P00005000 | 2024-05-02 3:40PM EDT | 2024-06-07 | 0.31 | 0.28 | 0.32 | -0.04 | -11.43% | 140 | 247 | 82.42% |
| NIO240621P00005000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.37 | -0.09 | -19.57% | 506 | 55,606 | 78.52% |
| NIO240719P00005000 | 2024-05-02 2:19PM EDT | 2024-07-19 | 0.47 | 0.47 | 0.49 | -0.11 | -18.97% | 292 | 2,860 | 75.98% |
| NIO240816P00005000 | 2024-05-02 2:48PM EDT | 2024-08-16 | 0.56 | 0.57 | 0.60 | -0.13 | -18.84% | 324 | 10,195 | 75.00% |
| NIO240920P00005000 | 2024-05-02 1:24PM EDT | 2024-09-20 | 0.74 | 0.70 | 0.73 | -0.06 | -7.50% | 93 | 38,593 | 75.59% |
| NIO241115P00005000 | 2024-05-02 2:25PM EDT | 2024-11-15 | 0.74 | 0.86 | 0.90 | -0.18 | -19.57% | 170 | 1,923 | 75.20% |
| NIO241220P00005000 | 2024-05-02 2:37PM EDT | 2024-12-20 | 0.98 | 0.95 | 0.97 | -0.08 | -7.55% | 76 | 23,800 | 74.32% |
| NIO250117P00005000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 1.04 | 1.00 | 1.03 | -0.04 | -3.70% | 215 | 66,569 | 73.54% |
| NIO250417P00005000 | 2024-05-02 12:02PM EDT | 2025-04-17 | 1.24 | 1.19 | 1.24 | -0.07 | -5.34% | 8 | 140 | 73.73% |
| NIO250620P00005000 | 2024-05-02 2:50PM EDT | 2025-06-20 | 1.32 | 1.31 | 1.36 | -0.31 | -19.02% | 62 | 126 | 73.63% |
| NIO250919P00005000 | 2024-05-02 3:25PM EDT | 2025-09-19 | 1.47 | 1.47 | 1.52 | -0.25 | -14.53% | 164 | 214 | 73.73% |
| NIO260116P00005000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 1.65 | 1.64 | 1.69 | -0.07 | -4.07% | 213 | 53,811 | 73.24% |
© 2024 Yahoo. Todos los derechos reservados.