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 |
---|---|---|---|---|---|---|---|---|---|---|
NIO240607C00002000 | 2024-05-21 2:23PM EDT | 2.00 | 3.23 | 2.85 | 3.30 | -0.02 | -0.62% | 1 | 70 | 304.69% |
NIO240607C00002500 | 2024-05-22 9:40AM EDT | 2.50 | 2.70 | 2.53 | 2.84 | +0.10 | +3.85% | 1 | 42 | 273.44% |
NIO240607C00003000 | 2024-05-15 11:12AM EDT | 3.00 | 2.32 | 2.15 | 2.34 | 0.00 | - | 1 | 123 | 131.25% |
NIO240607C00003500 | 2024-05-21 9:41AM EDT | 3.50 | 1.88 | 1.70 | 1.81 | 0.00 | - | 1 | 61 | 112.50% |
NIO240607C00004000 | 2024-05-22 2:02PM EDT | 4.00 | 1.27 | 1.24 | 1.31 | 0.00 | - | 122 | 182 | 93.75% |
NIO240607C00004500 | 2024-05-22 3:06PM EDT | 4.50 | 0.85 | 0.83 | 0.89 | 0.00 | - | 71 | 961 | 92.19% |
NIO240607C00005000 | 2024-05-22 2:51PM EDT | 5.00 | 0.53 | 0.52 | 0.53 | 0.00 | - | 632 | 8,941 | 90.23% |
NIO240607C00005500 | 2024-05-22 3:24PM EDT | 5.50 | 0.31 | 0.29 | 0.31 | -0.01 | -3.23% | 720 | 4,556 | 91.02% |
NIO240607C00006000 | 2024-05-22 3:27PM EDT | 6.00 | 0.17 | 0.17 | 0.19 | -0.01 | -5.56% | 861 | 6,393 | 96.88% |
NIO240607C00006500 | 2024-05-22 3:14PM EDT | 6.50 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 451 | 4,296 | 100.39% |
NIO240607C00007000 | 2024-05-22 2:38PM EDT | 7.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 333 | 3,869 | 105.47% |
NIO240607C00007500 | 2024-05-22 1:45PM EDT | 7.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 108 | 8,478 | 111.72% |
NIO240607C00008000 | 2024-05-22 1:06PM EDT | 8.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 55 | 1,059 | 115.63% |
NIO240607C00009000 | 2024-05-22 3:17PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 42 | 463 | 135.94% |
NIO240607C00010000 | 2024-05-22 1:10PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 53 | 548 | 150.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NIO240607P00003000 | 2024-05-22 10:45AM EDT | 3.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 381 | 140.63% |
NIO240607P00003500 | 2024-05-22 10:12AM EDT | 3.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 3 | 184 | 106.25% |
NIO240607P00004000 | 2024-05-22 2:48PM EDT | 4.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 14 | 629 | 99.61% |
NIO240607P00004500 | 2024-05-22 2:59PM EDT | 4.50 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 443 | 4,027 | 92.19% |
NIO240607P00005000 | 2024-05-22 3:26PM EDT | 5.00 | 0.29 | 0.29 | 0.30 | +0.02 | +7.41% | 626 | 2,988 | 91.41% |
NIO240607P00005500 | 2024-05-22 3:01PM EDT | 5.50 | 0.58 | 0.56 | 0.58 | +0.05 | +9.43% | 297 | 1,263 | 92.19% |
NIO240607P00006000 | 2024-05-22 3:19PM EDT | 6.00 | 0.94 | 0.93 | 0.97 | +0.03 | +3.30% | 10 | 756 | 98.05% |
NIO240607P00006500 | 2024-05-21 10:47AM EDT | 6.50 | 1.40 | 1.36 | 1.39 | 0.00 | - | 61 | 669 | 101.95% |
NIO240607P00007000 | 2024-05-17 1:52PM EDT | 7.00 | 1.80 | 1.60 | 1.86 | 0.00 | - | 11 | 40 | 117.19% |
NIO240607P00007500 | 2024-05-15 2:19PM EDT | 7.50 | 2.22 | 2.27 | 2.34 | 0.00 | - | 1 | 50 | 109.38% |
NIO240607P00009000 | 2024-05-14 3:10PM EDT | 9.00 | 3.25 | 3.75 | 3.85 | 0.00 | - | 4 | 1 | 143.75% |
NIO240607P00010000 | 2024-05-06 9:36AM EDT | 10.00 | 4.04 | 4.70 | 4.85 | 0.00 | - | 1 | 0 | 137.50% |