Mercado fechará em 2 h 47 min
BOVESPA
128.781,10 +272,43 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.298,77 +163,51 (+0,29%) PETROLEO CRU
78,43 +0,32 (+0,41%) OURO
2.333,60 +25,00 (+1,08%) Bitcoin USD
63.405,38 -881,29 (-1,37%)
NIO Inc. (NIO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:12PM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00000500 | 2024-05-02 10:10AM EDT | 0.50 | 5.35 | 4.90 | 6.85 | +0.59 | +12.39% | 1 | 2 | 0.00% |
| NIO240510C00001000 | 2024-05-01 9:46AM EDT | 1.00 | 3.97 | 4.70 | 4.80 | 0.00 | - | - | 0 | 775.00% |
| NIO240510C00002000 | 2024-05-02 10:16AM EDT | 2.00 | 3.29 | 3.70 | 3.80 | 0.00 | - | 1 | 11 | 475.00% |
| NIO240510C00002500 | 2024-05-03 10:05AM EDT | 2.50 | 2.90 | 3.05 | 3.30 | 0.00 | - | 1 | 54 | 490.63% |
| NIO240510C00003000 | 2024-05-06 12:13PM EDT | 3.00 | 2.74 | 2.71 | 2.76 | +0.22 | +8.73% | 17 | 60 | 250.00% |
| NIO240510C00003500 | 2024-05-06 12:16PM EDT | 3.50 | 2.20 | 2.21 | 2.26 | +0.23 | +11.68% | 35 | 1,046 | 187.50% |
| NIO240510C00004000 | 2024-05-06 11:28AM EDT | 4.00 | 1.68 | 1.72 | 1.77 | +0.11 | +7.01% | 157 | 3,719 | 175.00% |
| NIO240510C00004500 | 2024-05-06 12:57PM EDT | 4.50 | 1.24 | 1.24 | 1.26 | +0.14 | +12.73% | 185 | 5,247 | 131.25% |
| NIO240510C00005000 | 2024-05-06 12:47PM EDT | 5.00 | 0.76 | 0.75 | 0.79 | +0.12 | +18.75% | 1,972 | 8,097 | 101.56% |
| NIO240510C00005500 | 2024-05-06 12:52PM EDT | 5.50 | 0.35 | 0.34 | 0.36 | +0.07 | +25.00% | 11,407 | 13,438 | 82.03% |
| NIO240510C00006000 | 2024-05-06 12:52PM EDT | 6.00 | 0.14 | 0.13 | 0.14 | +0.04 | +44.44% | 17,835 | 11,061 | 89.84% |
| NIO240510C00006500 | 2024-05-06 12:52PM EDT | 6.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 8,343 | 6,564 | 96.09% |
| NIO240510C00007000 | 2024-05-06 12:53PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4,931 | 3,052 | 114.06% |
| NIO240510C00007500 | 2024-05-06 12:41PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,007 | 840 | 128.13% |
| NIO240510C00008000 | 2024-05-06 12:43PM EDT | 8.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1,072 | 411 | 143.75% |
| NIO240510C00008500 | 2024-05-06 9:39AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 71 | 150.00% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00002000 | 2024-04-23 9:57AM EDT | 2.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 23 | 871.88% |
| NIO240510P00002500 | 2024-04-22 2:22PM EDT | 2.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 19 | 362.50% |
| NIO240510P00003000 | 2024-05-03 11:36AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 807 | 250.00% |
| NIO240510P00003500 | 2024-05-06 11:18AM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 2,928 | 212.50% |
| NIO240510P00004000 | 2024-05-06 12:11PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 293 | 5,487 | 143.75% |
| NIO240510P00004500 | 2024-05-06 12:55PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,453 | 3,529 | 125.00% |
| NIO240510P00005000 | 2024-05-06 12:50PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | -0.03 | -42.86% | 3,196 | 6,342 | 89.06% |
| NIO240510P00005500 | 2024-05-06 12:57PM EDT | 5.50 | 0.11 | 0.11 | 0.12 | -0.10 | -45.45% | 8,208 | 6,209 | 80.47% |
| NIO240510P00006000 | 2024-05-06 12:51PM EDT | 6.00 | 0.38 | 0.38 | 0.40 | -0.14 | -26.92% | 5,097 | 2,142 | 84.38% |
| NIO240510P00006500 | 2024-05-06 11:59AM EDT | 6.50 | 0.83 | 0.78 | 0.84 | -0.14 | -14.43% | 333 | 121 | 92.19% |
| NIO240510P00007000 | 2024-05-06 11:26AM EDT | 7.00 | 1.32 | 1.26 | 1.38 | -0.26 | -16.46% | 29 | 11 | 135.94% |
| NIO240510P00007500 | 2024-05-06 11:28AM EDT | 7.50 | 1.90 | 1.75 | 1.86 | -0.36 | -15.93% | 66 | 13 | 153.13% |
| NIO240510P00008000 | 2024-05-01 11:36AM EDT | 8.00 | 2.76 | 2.24 | 2.31 | 0.00 | - | - | 4 | 131.25% |
| NIO240510P00009000 | 2024-05-06 11:28AM EDT | 9.00 | 3.40 | 3.25 | 3.35 | -0.05 | -1.45% | 12 | 1 | 221.88% |
© 2024 Yahoo. Todos os direitos reservados.