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 |
---|---|---|---|---|---|---|---|---|---|---|
NIO240920C00001000 | 2024-04-09 11:40AM EDT | 1.00 | 3.65 | 3.30 | 4.25 | 0.00 | - | 2 | 36 | 162.50% |
NIO240920C00002000 | 2024-04-30 1:08PM EDT | 2.00 | 2.74 | 2.37 | 3.35 | +0.19 | +7.45% | 8 | 73 | 120.31% |
NIO240920C00003000 | 2024-04-29 11:36AM EDT | 3.00 | 1.90 | 1.54 | 2.19 | +0.12 | +6.74% | 1 | 584 | 73.44% |
NIO240920C00004000 | 2024-04-30 3:27PM EDT | 4.00 | 1.24 | 1.15 | 1.53 | +0.03 | +2.48% | 60 | 1,994 | 87.30% |
NIO240920C00005000 | 2024-04-30 3:54PM EDT | 5.00 | 0.81 | 0.81 | 0.83 | +0.07 | +9.46% | 520 | 6,429 | 79.39% |
NIO240920C00006000 | 2024-04-30 3:55PM EDT | 6.00 | 0.51 | 0.51 | 0.52 | +0.05 | +10.87% | 127 | 14,008 | 78.13% |
NIO240920C00007000 | 2024-04-30 3:40PM EDT | 7.00 | 0.33 | 0.31 | 0.34 | +0.04 | +13.79% | 67 | 6,100 | 77.73% |
NIO240920C00008000 | 2024-04-30 1:21PM EDT | 8.00 | 0.23 | 0.10 | 0.23 | +0.04 | +21.05% | 228 | 13,310 | 72.27% |
NIO240920C00009000 | 2024-04-30 2:46PM EDT | 9.00 | 0.14 | 0.07 | 0.16 | +0.01 | +7.69% | 1 | 3,577 | 74.80% |
NIO240920C00010000 | 2024-04-30 3:10PM EDT | 10.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 13 | 2,155 | 82.03% |
NIO240920C00011000 | 2024-04-30 12:07PM EDT | 11.00 | 0.09 | 0.04 | 0.09 | +0.01 | +12.50% | 23 | 469 | 79.69% |
NIO240920C00012000 | 2024-04-29 3:56PM EDT | 12.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 7 | 832 | 81.64% |
NIO240920C00015000 | 2024-04-30 11:34AM EDT | 15.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 13 | 2,085 | 90.63% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NIO240920P00001000 | 2024-04-25 10:38AM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 610 | 137.50% |
NIO240920P00002000 | 2024-04-26 1:47PM EDT | 2.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 15 | 1,685 | 95.31% |
NIO240920P00003000 | 2024-04-30 10:40AM EDT | 3.00 | 0.23 | 0.20 | 0.24 | -0.02 | -8.00% | 453 | 14,663 | 85.94% |
NIO240920P00004000 | 2024-04-30 10:46AM EDT | 4.00 | 0.54 | 0.50 | 0.53 | -0.04 | -6.90% | 53 | 12,871 | 76.76% |
NIO240920P00005000 | 2024-04-30 12:28PM EDT | 5.00 | 1.04 | 1.00 | 1.04 | -0.03 | -2.80% | 2 | 38,330 | 72.66% |
NIO240920P00006000 | 2024-04-30 2:09PM EDT | 6.00 | 1.74 | 1.68 | 1.73 | -0.08 | -4.40% | 33 | 14,305 | 70.31% |
NIO240920P00007000 | 2024-04-29 3:14PM EDT | 7.00 | 2.61 | 2.43 | 2.54 | 0.00 | - | 26 | 3,588 | 65.23% |
NIO240920P00008000 | 2024-04-30 12:15PM EDT | 8.00 | 3.45 | 3.35 | 3.45 | -0.60 | -14.81% | 9 | 673 | 66.02% |
NIO240920P00009000 | 2024-04-30 9:50AM EDT | 9.00 | 4.45 | 4.30 | 4.40 | -0.62 | -12.23% | 2 | 333 | 66.80% |
NIO240920P00010000 | 2024-04-26 12:01PM EDT | 10.00 | 5.50 | 4.75 | 5.35 | 0.00 | - | 11 | 89 | 74.22% |
NIO240920P00011000 | 2024-04-22 9:31AM EDT | 11.00 | 7.30 | 5.65 | 6.85 | 0.00 | - | 5 | 2 | 143.95% |
NIO240920P00012000 | 2024-02-27 11:55AM EDT | 12.00 | 6.30 | 6.20 | 7.65 | 0.00 | - | 5 | 33 | 130.86% |
NIO240920P00015000 | 2024-03-21 9:39AM EDT | 15.00 | 9.90 | 11.15 | 11.85 | 0.00 | - | 30 | 0 | 227.93% |