Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.227,95 -675,46 (-1,06%)
NIO Inc. (NIO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240816C00001000 | 2024-04-22 3:24PM EDT | 1.00 | 3.00 | 3.40 | 3.70 | 0.00 | - | 2 | 197 | 182.81% |
| NIO240816C00002000 | 2024-04-22 9:37AM EDT | 2.00 | 1.82 | 2.28 | 2.86 | 0.00 | - | 1 | 273 | 111.72% |
| NIO240816C00003000 | 2024-04-26 2:30PM EDT | 3.00 | 1.68 | 1.68 | 1.87 | +0.26 | +18.31% | 8 | 565 | 102.34% |
| NIO240816C00004000 | 2024-04-26 3:40PM EDT | 4.00 | 1.01 | 1.00 | 1.05 | +0.22 | +27.85% | 49 | 2,575 | 81.25% |
| NIO240816C00005000 | 2024-04-26 3:41PM EDT | 5.00 | 0.58 | 0.55 | 0.60 | +0.14 | +31.82% | 436 | 3,497 | 77.34% |
| NIO240816C00006000 | 2024-04-26 3:59PM EDT | 6.00 | 0.32 | 0.32 | 0.33 | +0.08 | +33.33% | 448 | 8,572 | 77.15% |
| NIO240816C00007000 | 2024-04-26 3:25PM EDT | 7.00 | 0.20 | 0.19 | 0.20 | +0.06 | +42.86% | 192 | 4,058 | 78.91% |
| NIO240816C00008000 | 2024-04-26 3:49PM EDT | 8.00 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 778 | 6,427 | 81.25% |
| NIO240816C00009000 | 2024-04-26 3:09PM EDT | 9.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 29 | 4,334 | 83.59% |
| NIO240816C00010000 | 2024-04-26 3:55PM EDT | 10.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 169 | 6,120 | 85.94% |
| NIO240816C00011000 | 2024-04-26 3:05PM EDT | 11.00 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 85 | 4,430 | 90.23% |
| NIO240816C00012000 | 2024-04-26 11:28AM EDT | 12.00 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 200 | 5,022 | 96.88% |
| NIO240816C00013000 | 2024-04-26 3:49PM EDT | 13.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 280 | 7,864 | 96.88% |
| NIO240816C00014000 | 2024-04-26 10:26AM EDT | 14.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 45 | 10,875 | 99.22% |
| NIO240816C00015000 | 2024-04-26 11:56AM EDT | 15.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 28 | 1,727 | 108.59% |
| NIO240816C00016000 | 2024-04-26 11:54AM EDT | 16.00 | 0.01 | 0.01 | 0.14 | -0.02 | -66.67% | 1 | 464 | 125.78% |
| NIO240816C00017000 | 2024-04-26 3:58PM EDT | 17.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 2 | 6,668 | 112.50% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240816P00001000 | 2024-04-16 10:10AM EDT | 1.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 9 | 186.72% |
| NIO240816P00002000 | 2024-04-22 11:14AM EDT | 2.00 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 1 | 1,485 | 105.47% |
| NIO240816P00003000 | 2024-04-26 3:41PM EDT | 3.00 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 2,027 | 4,622 | 85.94% |
| NIO240816P00004000 | 2024-04-26 3:58PM EDT | 4.00 | 0.49 | 0.47 | 0.50 | -0.11 | -18.33% | 1,216 | 34,615 | 75.59% |
| NIO240816P00005000 | 2024-04-26 3:13PM EDT | 5.00 | 1.05 | 1.01 | 1.03 | -0.21 | -16.67% | 658 | 10,390 | 70.90% |
| NIO240816P00006000 | 2024-04-26 3:46PM EDT | 6.00 | 1.77 | 1.75 | 1.80 | -0.33 | -15.71% | 25 | 7,292 | 70.31% |
| NIO240816P00007000 | 2024-04-22 11:21AM EDT | 7.00 | 2.68 | 2.26 | 2.97 | -0.53 | -16.51% | 1 | 3,491 | 65.23% |
| NIO240816P00008000 | 2024-04-24 3:09PM EDT | 8.00 | 3.92 | 3.50 | 3.60 | 0.00 | - | 11 | 1,337 | 62.50% |
| NIO240816P00009000 | 2024-04-08 2:51PM EDT | 9.00 | 4.60 | 4.40 | 4.85 | 0.00 | - | 50 | 1,145 | 90.23% |
| NIO240816P00010000 | 2024-04-17 9:35AM EDT | 10.00 | 6.10 | 5.05 | 6.00 | 0.00 | - | 1 | 1 | 68.75% |
| NIO240816P00011000 | 2024-04-17 9:30AM EDT | 11.00 | 7.10 | 6.20 | 6.70 | 0.00 | - | 5 | 0 | 121.09% |
| NIO240816P00012000 | 2024-03-20 10:04AM EDT | 12.00 | 6.96 | 8.15 | 8.25 | 0.00 | - | 5 | 0 | 192.38% |
| NIO240816P00013000 | 2024-03-21 9:52AM EDT | 13.00 | 7.91 | 9.00 | 9.60 | 0.00 | - | 30 | 0 | 210.55% |
| NIO240816P00014000 | 2024-01-31 12:44PM EDT | 14.00 | 8.22 | 7.25 | 9.20 | 0.00 | - | 8 | 66 | 0.00% |
| NIO240816P00015000 | 2023-12-28 4:55PM EDT | 15.00 | 6.10 | 8.60 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| NIO240816P00016000 | 2024-01-17 4:59PM EDT | 16.00 | 9.70 | 9.70 | 9.95 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240816P00017000 | 2023-12-27 10:32AM EDT | 17.00 | 8.05 | 10.40 | 11.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.