Mercados españoles abiertos en 8 hrs 56 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
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
55.217,74 +1.182,41 (+2,19%)
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:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00007000 | 2024-05-02 2:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 1,109 | 150.00% |
| NIO240510C00007000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1,882 | 940 | 96.88% |
| NIO240517C00007000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 3,263 | 22,515 | 89.06% |
| NIO240524C00007000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 588 | 187 | 82.03% |
| NIO240531C00007000 | 2024-05-02 3:49PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 2,087 | 775 | 82.42% |
| NIO240719C00007000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 0.36 | 0.36 | 0.37 | +0.07 | +24.14% | 2,087 | 3,843 | 77.73% |
| NIO240816C00007000 | 2024-05-02 3:49PM EDT | 2024-08-16 | 0.49 | 0.48 | 0.50 | +0.10 | +25.64% | 502 | 3,505 | 77.93% |
| NIO240920C00007000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 0.63 | 0.62 | 0.65 | +0.11 | +21.15% | 722 | 6,146 | 78.52% |
| NIO241115C00007000 | 2024-05-02 3:50PM EDT | 2024-11-15 | 0.84 | 0.82 | 0.86 | +0.09 | +12.00% | 239 | 6,468 | 79.10% |
| NIO241220C00007000 | 2024-05-02 3:42PM EDT | 2024-12-20 | 0.94 | 0.92 | 0.96 | +0.13 | +16.05% | 150 | 16,932 | 78.52% |
| NIO250417C00007000 | 2024-05-02 3:43PM EDT | 2025-04-17 | 1.28 | 1.27 | 1.32 | +0.18 | +16.36% | 139 | 862 | 80.27% |
| NIO250620C00007000 | 2024-05-02 2:57PM EDT | 2025-06-20 | 1.45 | 1.40 | 1.44 | +0.15 | +11.54% | 232 | 992 | 79.10% |
| NIO250919C00007000 | 2024-05-02 3:44PM EDT | 2025-09-19 | 1.64 | 1.64 | 1.69 | +0.22 | +15.49% | 451 | 884 | 81.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00007000 | 2024-05-02 3:09PM EDT | 2024-05-03 | 1.41 | 1.32 | 1.72 | -0.24 | -14.55% | 9 | 20 | 296.88% |
| NIO240510P00007000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 1.45 | 1.41 | 1.47 | -0.42 | -22.46% | 17 | 7 | 96.88% |
| NIO240517P00007000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 1.45 | 1.40 | 1.49 | -0.45 | -23.68% | 82 | 10,108 | 75.78% |
| NIO240524P00007000 | 2024-05-01 11:07AM EDT | 2024-05-24 | 1.98 | 1.27 | 1.72 | 0.00 | - | 1 | 2 | 80.47% |
| NIO240531P00007000 | 2024-05-01 11:38AM EDT | 2024-05-31 | 1.80 | 1.46 | 1.56 | 0.00 | - | 14 | 37 | 74.61% |
| NIO240607P00007000 | 2024-05-02 3:14PM EDT | 2024-06-07 | 1.51 | 1.21 | 1.61 | -0.39 | -20.53% | 8 | 6 | 86.52% |
| NIO240719P00007000 | 2024-05-02 12:02PM EDT | 2024-07-19 | 1.82 | 1.71 | 1.74 | -0.13 | -6.67% | 14 | 518 | 72.46% |
| NIO240816P00007000 | 2024-05-02 2:02PM EDT | 2024-08-16 | 1.83 | 1.80 | 1.83 | -0.26 | -12.44% | 13 | 3,494 | 70.51% |
| NIO240920P00007000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 2.32 | 1.92 | 1.96 | 0.00 | - | 2 | 3,589 | 70.70% |
| NIO241115P00007000 | 2024-05-01 12:30PM EDT | 2024-11-15 | 2.25 | 2.07 | 2.12 | 0.00 | - | 11 | 5,543 | 69.53% |
| NIO241220P00007000 | 2024-05-02 11:32AM EDT | 2024-12-20 | 2.26 | 2.16 | 2.20 | -0.11 | -4.64% | 52 | 10,309 | 68.95% |
| NIO250417P00007000 | 2024-05-01 12:57PM EDT | 2025-04-17 | 2.49 | 2.39 | 2.46 | 0.00 | - | 3 | 2,120 | 67.43% |
| NIO250620P00007000 | 2024-04-30 11:00AM EDT | 2025-06-20 | 3.00 | 2.50 | 2.58 | 0.00 | - | 15 | 231 | 66.89% |
| NIO250919P00007000 | 2024-05-02 3:17PM EDT | 2025-09-19 | 2.70 | 2.68 | 2.76 | -0.06 | -2.17% | 13 | 108 | 67.43% |
© 2024 Yahoo. Todos los derechos reservados.