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
80,76 -1,17 (-1,43%) OURO
2.305,20 +2,30 (+0,10%) Bitcoin USD
57.508,28 -3.601,64 (-5,89%)
NIO Inc. (NIO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:05PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117C00001000 | 2024-04-30 9:40AM EDT | 1.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 205 | 0.00% |
| NIO250117C00002500 | 2024-04-30 1:54PM EDT | 2.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 21 | 4,482 | 0.00% |
| NIO250117C00004000 | 2024-04-30 3:33PM EDT | 4.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 74 | 6,449 | 0.00% |
| NIO250117C00005000 | 2024-04-30 3:59PM EDT | 5.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 450 | 20,977 | 3.13% |
| NIO250117C00006000 | 2024-04-30 3:42PM EDT | 6.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 170 | 2,506 | 6.25% |
| NIO250117C00007500 | 2024-04-30 3:55PM EDT | 7.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 815 | 45,774 | 12.50% |
| NIO250117C00010000 | 2024-04-30 3:55PM EDT | 10.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,032 | 108,840 | 25.00% |
| NIO250117C00012500 | 2024-04-30 3:19PM EDT | 12.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 662 | 60,611 | 25.00% |
| NIO250117C00015000 | 2024-04-30 3:47PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 306 | 41,826 | 25.00% |
| NIO250117C00017500 | 2024-04-30 11:30AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 343 | 15,622 | 25.00% |
| NIO250117C00020000 | 2024-04-30 11:29AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 393 | 39,846 | 50.00% |
| NIO250117C00022500 | 2024-04-30 1:56PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 11,262 | 50.00% |
| NIO250117C00025000 | 2024-04-30 10:16AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 25,741 | 50.00% |
| NIO250117C00030000 | 2024-04-30 1:44PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 413 | 22,951 | 50.00% |
| NIO250117C00035000 | 2024-04-30 3:07PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 346 | 79,791 | 50.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117P00001000 | 2024-04-30 9:58AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 5,135 | 50.00% |
| NIO250117P00002500 | 2024-04-30 12:16PM EDT | 2.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 101 | 24,362 | 25.00% |
| NIO250117P00004000 | 2024-04-30 12:32PM EDT | 4.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 14,887 | 6.25% |
| NIO250117P00005000 | 2024-04-30 12:36PM EDT | 5.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 8 | 71,504 | 0.00% |
| NIO250117P00006000 | 2024-04-30 10:21AM EDT | 6.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 1,324 | 0.00% |
| NIO250117P00007500 | 2024-04-30 12:59PM EDT | 7.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 32,239 | 0.00% |
| NIO250117P00010000 | 2024-04-30 3:55PM EDT | 10.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 50 | 13,551 | 0.00% |
| NIO250117P00012500 | 2024-04-26 9:41AM EDT | 12.50 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 460 | 0.00% |
| NIO250117P00015000 | 2024-04-08 11:41AM EDT | 15.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NIO250117P00017500 | 2024-03-26 2:38PM EDT | 17.50 | 12.65 | 12.50 | 13.50 | 0.00 | - | 16 | 0 | 103.52% |
| NIO250117P00020000 | 2024-04-26 2:04PM EDT | 20.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 19 | 2 | 0.00% |
| NIO250117P00022500 | 2024-04-26 2:05PM EDT | 22.50 | 18.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO250117P00025000 | 2024-04-30 9:35AM EDT | 25.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 493 | 7 | 0.00% |
| NIO250117P00030000 | 2024-04-01 3:54PM EDT | 30.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NIO250117P00035000 | 2024-04-22 11:11AM EDT | 35.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.