Mercado abrirá em 17 mins

NIO Inc. (NIO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
20,82+0,77 (+3,84%)
No fechamento: 04:03PM EDT
20,43 -0,39 (-1,87%)
Pré-Abertura: 08:43AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NIO220812C000100002022-08-01 9:57AM EDT10.0010.450.000.000.00-130.00%
NIO220812C000120002022-08-10 10:03AM EDT12.007.65--0.00---0.00%
NIO220812C000130002022-08-11 3:44PM EDT13.007.930.000.000.00-9580.00%
NIO220812C000135002022-08-10 9:41AM EDT13.505.680.000.000.00-320.00%
NIO220812C000140002022-08-11 9:35AM EDT14.006.650.000.000.00-11520.00%
NIO220812C000145002022-08-10 1:55PM EDT14.505.400.000.000.00-340.00%
NIO220812C000150002022-08-11 2:24PM EDT15.006.110.000.000.00-47780.00%
NIO220812C000155002022-08-11 10:07AM EDT15.506.100.000.000.00-3120.00%
NIO220812C000160002022-08-11 3:47PM EDT16.004.870.000.000.00-283930.00%
NIO220812C000165002022-08-11 10:01AM EDT16.505.100.000.000.00-1150.00%
NIO220812C000170002022-08-11 3:56PM EDT17.003.800.000.000.00-672030.00%
NIO220812C000175002022-08-11 12:15PM EDT17.503.550.000.000.00-171380.00%
NIO220812C000180002022-08-11 3:31PM EDT18.002.940.000.000.00-383190.00%
NIO220812C000185002022-08-11 3:32PM EDT18.502.430.000.000.00-377630.00%
NIO220812C000190002022-08-11 3:56PM EDT19.001.750.000.000.00-3672,3040.00%
NIO220812C000195002022-08-11 3:58PM EDT19.501.350.000.000.00-1,0543,8050.00%
NIO220812C000200002022-08-11 3:59PM EDT20.000.930.000.000.00-9,8185,6330.00%
NIO220812C000205002022-08-11 3:59PM EDT20.500.560.000.000.00-7,0547,0170.00%
NIO220812C000210002022-08-11 3:59PM EDT21.000.270.000.000.00-14,6939,2546.25%
NIO220812C000215002022-08-11 3:59PM EDT21.500.140.000.000.00-13,8035,04325.00%
NIO220812C000220002022-08-11 3:59PM EDT22.000.070.000.000.00-29,68511,57925.00%
NIO220812C000225002022-08-11 3:59PM EDT22.500.030.000.000.00-10,4587,45250.00%
NIO220812C000230002022-08-11 3:59PM EDT23.000.020.000.000.00-7,1965,44950.00%
NIO220812C000235002022-08-11 3:54PM EDT23.500.010.000.000.00-1,5281,75650.00%
NIO220812C000240002022-08-11 3:46PM EDT24.000.010.000.000.00-7323,41150.00%
NIO220812C000245002022-08-11 2:04PM EDT24.500.010.000.000.00-3971,24950.00%
NIO220812C000250002022-08-11 3:08PM EDT25.000.010.000.000.00-8227,05250.00%
NIO220812C000255002022-08-11 2:06PM EDT25.500.020.000.000.00-4721,49450.00%
NIO220812C000260002022-08-11 11:04AM EDT26.000.010.000.000.00-7169450.00%
NIO220812C000265002022-08-11 3:29PM EDT26.500.010.000.000.00-126050.00%
NIO220812C000270002022-08-09 10:36AM EDT27.000.010.000.000.00-2073750.00%
NIO220812C000275002022-08-11 1:15PM EDT27.500.020.000.000.00-1114450.00%
NIO220812C000280002022-08-11 12:21PM EDT28.000.010.000.000.00-1151850.00%
NIO220812C000290002022-08-10 10:08AM EDT29.000.010.000.000.00-133250.00%
NIO220812C000300002022-08-11 3:36PM EDT30.000.010.000.000.00-146050.00%
NIO220812C000310002022-08-05 3:14PM EDT31.000.010.000.000.00-8314150.00%
NIO220812C000320002022-07-19 10:20AM EDT32.000.070.000.000.00-538100.00%
NIO220812C000330002022-07-15 12:12PM EDT33.000.050.000.000.00--2150.00%
NIO220812C000350002022-08-10 11:19AM EDT35.000.010.000.000.00-1010850.00%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NIO220812P000050002022-07-28 12:11PM EDT5.000.020.000.000.00-3550.00%
NIO220812P000100002022-08-05 11:16AM EDT10.000.030.000.000.00-115250.00%
NIO220812P000110002022-07-28 10:02AM EDT11.000.030.000.000.00-114050.00%
NIO220812P000120002022-08-02 3:15PM EDT12.000.010.000.000.00-114550.00%
NIO220812P000125002022-07-29 12:37PM EDT12.500.030.000.000.00-474950.00%
NIO220812P000130002022-08-10 9:37AM EDT13.000.010.000.000.00-118550.00%
NIO220812P000135002022-08-05 10:15AM EDT13.500.010.000.000.00-11363100.00%
NIO220812P000140002022-08-11 10:13AM EDT14.000.010.000.000.00-624450.00%
NIO220812P000145002022-08-09 11:19AM EDT14.500.030.000.000.00-315150.00%
NIO220812P000150002022-08-11 3:53PM EDT15.000.010.000.000.00-3891,12150.00%
NIO220812P000155002022-08-11 10:10AM EDT15.500.010.000.000.00-5375950.00%
NIO220812P000160002022-08-11 3:32PM EDT16.000.010.000.000.00-6586450.00%
NIO220812P000165002022-08-11 2:25PM EDT16.500.010.000.000.00-3843950.00%
NIO220812P000170002022-08-11 3:33PM EDT17.000.010.000.000.00-1674,24450.00%
NIO220812P000175002022-08-11 3:52PM EDT17.500.020.000.000.00-10884750.00%
NIO220812P000180002022-08-11 3:58PM EDT18.000.020.000.000.00-3,5123,93050.00%
NIO220812P000185002022-08-11 3:58PM EDT18.500.020.000.000.00-7312,23350.00%
NIO220812P000190002022-08-11 3:59PM EDT19.000.030.000.000.00-2,0105,90950.00%
NIO220812P000195002022-08-11 3:59PM EDT19.500.050.000.000.00-3,1553,84925.00%
NIO220812P000200002022-08-11 3:59PM EDT20.000.110.000.000.00-15,3739,45925.00%
NIO220812P000205002022-08-11 3:59PM EDT20.500.200.000.000.00-8,0832,73912.50%
NIO220812P000210002022-08-11 3:59PM EDT21.000.450.000.000.00-10,8373,0730.00%
NIO220812P000215002022-08-11 3:59PM EDT21.500.770.000.000.00-7,1601,9270.00%
NIO220812P000220002022-08-11 3:59PM EDT22.001.220.000.000.00-1,7328250.00%
NIO220812P000225002022-08-11 3:57PM EDT22.501.770.000.000.00-3711610.00%
NIO220812P000230002022-08-11 3:53PM EDT23.002.210.000.000.00-3452160.00%
NIO220812P000235002022-08-11 12:14PM EDT23.502.520.000.000.00-8201250.00%
NIO220812P000240002022-08-11 1:32PM EDT24.002.830.000.000.00-98590.00%
NIO220812P000245002022-08-11 10:50AM EDT24.502.950.000.000.00-10130.00%
NIO220812P000250002022-08-11 11:19AM EDT25.003.700.000.000.00-4100.00%
NIO220812P000255002022-08-11 3:57PM EDT25.504.740.000.000.00-550.00%
NIO220812P000260002022-08-08 11:10AM EDT26.005.350.000.000.00-100.00%
NIO220812P000265002022-08-10 11:12AM EDT26.506.730.000.000.00-290.00%
NIO220812P000270002022-08-10 2:18PM EDT27.007.130.000.000.00-100.00%
NIO220812P000280002022-08-04 3:27PM EDT28.007.100.000.000.00--10.00%
NIO220812P000290002022-08-03 10:22AM EDT29.009.350.000.000.00-1500.00%
NIO220812P000300002022-08-11 10:44AM EDT30.008.310.000.000.00-421210.00%
NIO220812P000350002022-08-09 1:55PM EDT35.0015.900.000.000.00-200.00%