Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,79 -1,14 (-1,39%) OURO
2.301,80 -1,10 (-0,05%) Bitcoin USD
57.517,91 -4.180,13 (-6,78%)
NIO Inc. (NIO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:05PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00000500 | 2024-04-29 12:42PM EDT | 0.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240503C00001500 | 2024-04-29 11:02AM EDT | 1.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240503C00002000 | 2024-04-30 3:15PM EDT | 2.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240503C00002500 | 2024-04-30 11:11AM EDT | 2.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO240503C00003000 | 2024-04-30 2:31PM EDT | 3.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 39 | 215 | 0.00% |
| NIO240503C00003500 | 2024-04-30 3:27PM EDT | 3.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| NIO240503C00004000 | 2024-04-30 3:58PM EDT | 4.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 0.00% |
| NIO240503C00004500 | 2024-04-30 3:59PM EDT | 4.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7,773 | 0 | 0.00% |
| NIO240503C00005000 | 2024-04-30 3:59PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12,695 | 0 | 25.00% |
| NIO240503C00005500 | 2024-04-30 3:59PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,590 | 8,961 | 50.00% |
| NIO240503C00006000 | 2024-04-30 2:34PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NIO240503C00006500 | 2024-04-29 12:31PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 505 | 50.00% |
| NIO240503C00007000 | 2024-04-30 10:39AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO240503C00007500 | 2024-04-29 10:43AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NIO240503C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO240503C00009000 | 2024-04-30 10:47AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO240503C00010000 | 2024-04-29 2:29PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00002500 | 2024-04-22 2:03PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NIO240503P00003000 | 2024-04-29 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 971 | 50.00% |
| NIO240503P00003500 | 2024-04-30 11:15AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 6,102 | 50.00% |
| NIO240503P00004000 | 2024-04-30 3:58PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,388 | 8,102 | 50.00% |
| NIO240503P00004500 | 2024-04-30 3:59PM EDT | 4.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,124 | 0 | 25.00% |
| NIO240503P00005000 | 2024-04-30 3:59PM EDT | 5.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,529 | 0 | 0.00% |
| NIO240503P00005500 | 2024-04-30 3:50PM EDT | 5.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NIO240503P00006000 | 2024-04-30 1:56PM EDT | 6.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NIO240503P00006500 | 2024-04-30 1:57PM EDT | 6.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NIO240503P00007000 | 2024-04-24 11:21AM EDT | 7.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240503P00007500 | 2024-03-27 11:18AM EDT | 7.50 | 2.95 | 2.77 | 3.10 | 0.00 | - | 5 | 5 | 451.56% |
| NIO240503P00008500 | 2024-04-30 9:34AM EDT | 8.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240503P00009000 | 2024-04-30 9:37AM EDT | 9.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NIO240503P00010000 | 2024-04-22 12:45PM EDT | 10.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.