Mercado fechado

NIO Inc. (NIO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
27,35-1,78 (-6,11%)
No fechamento: 04:05PM EST
27,20 -0,15 (-0,55%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NIO220128C000200002022-01-21 3:27PM EST20.007.507.157.85-1.65-18.03%514164.84%
NIO220128C000210002022-01-21 3:20PM EST21.006.556.306.80-2.95-31.05%55154.30%
NIO220128C000220002022-01-21 3:09PM EST22.005.545.305.85-1.71-23.59%33137.50%
NIO220128C000230002022-01-21 3:27PM EST23.004.754.204.75-3.55-42.77%24198.83%
NIO220128C000240002022-01-21 10:20AM EST24.004.153.453.85-2.15-34.13%613104.69%
NIO220128C000250002022-01-21 3:59PM EST25.002.922.742.94-1.38-32.09%18498101.17%
NIO220128C000260002022-01-21 3:57PM EST26.002.132.042.13-2.02-48.67%28012195.31%
NIO220128C000270002022-01-21 3:59PM EST27.001.441.401.46-1.76-55.00%2,00670189.84%
NIO220128C000280002022-01-21 3:59PM EST28.000.930.930.95-0.95-50.53%7,79377487.50%
NIO220128C000290002022-01-21 3:59PM EST29.000.580.560.61-0.68-53.97%6,4631,74986.04%
NIO220128C000300002022-01-21 3:59PM EST30.000.350.350.38-0.45-56.25%8,7114,75687.11%
NIO220128C000310002022-01-21 3:59PM EST31.000.220.220.23-0.29-56.86%6,1065,48788.48%
NIO220128C000320002022-01-21 3:58PM EST32.000.140.130.14-0.18-56.25%4,2797,09089.84%
NIO220128C000330002022-01-21 3:58PM EST33.000.100.090.10-0.10-50.00%2,0015,31294.53%
NIO220128C000340002022-01-21 3:56PM EST34.000.070.060.07-0.06-46.15%1,1303,30998.05%
NIO220128C000350002022-01-21 3:59PM EST35.000.050.040.05-0.04-44.44%1,1677,851101.56%
NIO220128C000360002022-01-21 3:37PM EST36.000.030.030.04-0.02-40.00%1582,586106.25%
NIO220128C000370002022-01-21 3:55PM EST37.000.030.020.12-0.01-25.00%1854,219128.91%
NIO220128C000380002022-01-21 2:45PM EST38.000.030.020.03-0.01-25.00%442,787117.19%
NIO220128C000390002022-01-21 3:50PM EST39.000.020.010.03-0.01-33.33%219918121.88%
NIO220128C000400002022-01-21 3:20PM EST40.000.020.010.02-0.01-33.33%3819,036125.00%
NIO220128C000410002022-01-21 3:49PM EST41.000.020.010.03-0.01-33.33%9834135.94%
NIO220128C000420002022-01-21 3:50PM EST42.000.020.010.040.00-29654146.88%
NIO220128C000430002022-01-21 10:22AM EST43.000.020.010.03+0.01+100.00%5275150.00%
NIO220128C000440002022-01-21 11:06AM EST44.000.010.000.03-0.01-50.00%4343150.00%
NIO220128C000450002022-01-21 1:48PM EST45.000.010.000.020.00-161,049150.00%
NIO220128C000500002022-01-20 1:37PM EST50.000.010.010.02-0.01-50.00%1716184.38%
NIO220128C000550002022-01-20 1:06PM EST55.000.010.000.010.00-10262187.50%
NIO220128C000600002022-01-21 12:22PM EST60.000.020.000.02+0.01+100.00%47377221.88%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NIO220128P000200002022-01-21 3:58PM EST20.000.090.060.10+0.05+125.00%2,899955144.14%
NIO220128P000210002022-01-21 3:58PM EST21.000.120.110.14+0.08+200.00%482467137.89%
NIO220128P000220002022-01-21 3:57PM EST22.000.170.160.18+0.13+325.00%316171127.34%
NIO220128P000230002022-01-21 3:59PM EST23.000.240.230.28+0.15+166.67%1,460446120.70%
NIO220128P000240002022-01-21 3:59PM EST24.000.360.330.37+0.22+157.14%1,123582110.55%
NIO220128P000250002022-01-21 3:59PM EST25.000.520.500.52+0.32+160.00%2,5041,310103.13%
NIO220128P000260002022-01-21 3:59PM EST26.000.710.710.77+0.41+136.67%3,2241,16195.70%
NIO220128P000270002022-01-21 3:59PM EST27.001.111.061.11+0.65+141.30%6,1911,07790.14%
NIO220128P000280002022-01-21 3:59PM EST28.001.541.501.62+0.83+116.90%2,5502,10085.35%
NIO220128P000290002022-01-21 3:59PM EST29.002.222.182.30+1.12+101.82%1,2751,38986.52%
NIO220128P000300002022-01-21 3:59PM EST30.002.942.903.05+1.29+78.18%1,3594,38183.20%
NIO220128P000310002022-01-21 3:49PM EST31.003.603.753.95+1.24+52.54%5632,04985.35%
NIO220128P000320002022-01-21 3:58PM EST32.004.754.655.05+1.70+55.74%17665299.61%
NIO220128P000330002022-01-21 3:06PM EST33.005.755.605.85+1.67+40.93%4262189.84%
NIO220128P000340002022-01-21 3:52PM EST34.006.576.557.10+1.54+30.62%14223121.48%
NIO220128P000350002022-01-21 3:57PM EST35.007.587.558.00+2.58+51.60%458358123.44%
NIO220128P000360002022-01-21 3:20PM EST36.008.608.459.10+1.95+29.32%78260133.98%
NIO220128P000370002022-01-21 3:05PM EST37.009.659.559.95+2.92+43.39%68401137.89%
NIO220128P000380002022-01-21 2:07PM EST38.0010.2410.5010.95+2.54+32.99%18297139.84%
NIO220128P000390002022-01-21 12:10PM EST39.0010.9011.4012.05+2.08+23.58%3163148.44%
NIO220128P000400002022-01-21 12:46PM EST40.0012.5312.4512.90+1.93+18.21%59354132.81%
NIO220128P000410002022-01-21 3:36PM EST41.0013.4413.2014.00+1.91+16.57%2172225.20%
NIO220128P000420002022-01-21 3:02PM EST42.0014.6114.4514.90+3.09+26.82%35184146.88%
NIO220128P000430002022-01-21 3:04PM EST43.0015.6015.2516.05+1.42+10.01%16450.00%
NIO220128P000440002022-01-21 3:03PM EST44.0016.5616.3517.00+2.61+18.71%2306160.94%
NIO220128P000450002022-01-21 12:30PM EST45.0017.1717.2018.05+2.04+13.48%1348269.14%
NIO220128P000500002022-01-19 3:25PM EST50.0021.1622.1523.15-0.01-0.05%1022100.00%
NIO220128P000550002022-01-20 11:39AM EST55.0024.6227.2528.050.00-61100.00%
NIO220128P000600002021-12-17 11:50AM EST60.0030.2330.7531.000.00-100.00%