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
81,55 -1,08 (-1,31%) OURO
2.297,30 -60,40 (-2,56%) Bitcoin USD
60.139,57 -2.744,36 (-4,36%)
NIO Inc. (NIO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:05PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621C00001000 | 2024-04-29 10:16AM EDT | 1.00 | 3.50 | 3.45 | 3.95 | 0.00 | - | 8 | 121 | 405.47% |
| NIO240621C00002500 | 2024-04-30 10:04AM EDT | 2.50 | 2.23 | 2.09 | 2.30 | +0.19 | +9.31% | 12 | 719 | 130.47% |
| NIO240621C00004000 | 2024-04-30 3:55PM EDT | 4.00 | 0.98 | 0.90 | 1.00 | +0.10 | +11.36% | 163 | 6,382 | 77.73% |
| NIO240621C00005000 | 2024-04-30 3:56PM EDT | 5.00 | 0.45 | 0.45 | 0.46 | +0.05 | +12.50% | 2,026 | 17,657 | 79.30% |
| NIO240621C00006000 | 2024-04-30 3:59PM EDT | 6.00 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 1,535 | 25,057 | 79.30% |
| NIO240621C00007500 | 2024-04-30 3:59PM EDT | 7.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,160 | 36,892 | 84.77% |
| NIO240621C00009000 | 2024-04-30 3:02PM EDT | 9.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | 112 | 44,239 | 82.81% |
| NIO240621C00010000 | 2024-04-30 3:58PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 47 | 60,856 | 100.78% |
| NIO240621C00011000 | 2024-04-29 3:08PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 356 | 19,747 | 106.25% |
| NIO240621C00012500 | 2024-04-30 1:30PM EDT | 12.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 32,654 | 118.75% |
| NIO240621C00015000 | 2024-04-30 2:49PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 27,363 | 115.63% |
| NIO240621C00017500 | 2024-04-25 9:32AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,298 | 128.13% |
| NIO240621C00020000 | 2024-04-30 3:56PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 13,911 | 137.50% |
| NIO240621C00022000 | 2024-04-10 1:50PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,246 | 146.88% |
| NIO240621C00025000 | 2024-04-30 9:55AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,836 | 156.25% |
| NIO240621C00030000 | 2024-04-15 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,982 | 168.75% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621P00001000 | 2024-04-24 3:39PM EDT | 1.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 218.75% |
| NIO240621P00002500 | 2024-04-30 1:52PM EDT | 2.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 201 | 2,990 | 123.44% |
| NIO240621P00004000 | 2024-04-30 3:56PM EDT | 4.00 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 737 | 21,097 | 80.27% |
| NIO240621P00005000 | 2024-04-30 3:56PM EDT | 5.00 | 0.71 | 0.69 | 0.71 | -0.10 | -12.35% | 123 | 56,567 | 74.61% |
| NIO240621P00006000 | 2024-04-30 12:28PM EDT | 6.00 | 1.48 | 1.42 | 1.76 | -0.07 | -4.52% | 11 | 42,062 | 98.05% |
| NIO240621P00007500 | 2024-04-30 1:58PM EDT | 7.50 | 2.84 | 2.77 | 3.15 | -0.15 | -5.02% | 6 | 29,368 | 112.50% |
| NIO240621P00009000 | 2024-04-30 12:42PM EDT | 9.00 | 4.36 | 4.05 | 4.45 | -0.16 | -3.54% | 19 | 1,297 | 136.33% |
| NIO240621P00010000 | 2024-04-30 3:43PM EDT | 10.00 | 5.35 | 5.25 | 5.70 | -0.50 | -8.55% | 5 | 556 | 155.86% |
| NIO240621P00011000 | 2024-04-24 2:40PM EDT | 11.00 | 6.90 | 5.95 | 6.50 | 0.00 | - | 12 | 16 | 173.83% |
| NIO240621P00012500 | 2024-04-19 2:09PM EDT | 12.50 | 8.65 | 7.35 | 8.20 | 0.00 | - | 14 | 161 | 229.30% |
| NIO240621P00015000 | 2024-03-28 9:47AM EDT | 15.00 | 10.30 | 10.15 | 10.85 | 0.00 | - | 1 | 1 | 212.11% |
| NIO240621P00017500 | 2024-01-18 1:05PM EDT | 17.50 | 11.20 | 10.95 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240621P00020000 | 2024-01-22 1:09PM EDT | 20.00 | 14.20 | 13.95 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00022000 | 2023-09-12 3:37PM EDT | 22.00 | 11.60 | 13.40 | 13.80 | 0.00 | - | 7 | 12 | 0.00% |
| NIO240621P00025000 | 2023-12-26 12:21PM EDT | 25.00 | 15.79 | 18.60 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 26.22 | 25.10 | 25.50 | 0.00 | - | 10 | 0 | 198.44% |
© 2024 Yahoo. Todos os direitos reservados.