Mercado fechado
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,55 +0,83 (+1,07%) OURO
2.352,50 +18,00 (+0,77%) Bitcoin USD
69.604,72 +1.002,99 (+1,46%)
NIO Inc. (NIO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:3.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531C00003000 | 2024-05-24 2:38PM EDT | 2024-05-31 | 1.84 | 1.75 | 1.99 | 0.00 | - | 9 | 152 | 278.13% |
| NIO240607C00003000 | 2024-05-24 3:39PM EDT | 2024-06-07 | 1.85 | 1.67 | 1.97 | +0.10 | +5.71% | 65 | 136 | 257.81% |
| NIO240614C00003000 | 2024-05-23 3:19PM EDT | 2024-06-14 | 1.86 | 1.41 | 2.32 | 0.00 | - | 4 | 37 | 139.06% |
| NIO240621C00003000 | 2024-05-27 12:13AM EDT | 2024-06-21 | 1.81 | 1.69 | 1.94 | -0.14 | -7.18% | 1 | 46 | 161.72% |
| NIO240628C00003000 | 2024-05-23 12:34PM EDT | 2024-06-28 | 1.84 | 1.66 | 2.13 | 0.00 | - | 15 | 17 | 123.44% |
| NIO240719C00003000 | 2024-05-24 1:31PM EDT | 2024-07-19 | 1.91 | 1.85 | 1.98 | +0.06 | +3.24% | 20 | 7,549 | 103.91% |
| NIO240816C00003000 | 2024-05-24 10:06AM EDT | 2024-08-16 | 1.95 | 1.35 | 2.03 | +0.05 | +2.63% | 1 | 762 | 112.11% |
| NIO240920C00003000 | 2024-05-24 10:00AM EDT | 2024-09-20 | 2.02 | 1.82 | 2.11 | +0.01 | +0.50% | 2 | 611 | 81.25% |
| NIO241115C00003000 | 2024-05-24 1:49PM EDT | 2024-11-15 | 2.16 | 1.94 | 2.37 | +0.05 | +2.37% | 5 | 144 | 94.53% |
| NIO241220C00003000 | 2024-05-23 2:46PM EDT | 2024-12-20 | 2.19 | 2.01 | 2.27 | 0.00 | - | 586 | 1,111 | 84.38% |
| NIO250417C00003000 | 2024-05-23 10:13AM EDT | 2025-04-17 | 2.39 | 2.39 | 2.78 | 0.00 | - | 25 | 281 | 107.62% |
| NIO250620C00003000 | 2024-05-21 12:48PM EDT | 2025-06-20 | 2.90 | 2.25 | 2.80 | 0.00 | - | 3 | 263 | 93.55% |
| NIO250919C00003000 | 2024-05-23 2:33PM EDT | 2025-09-19 | 2.63 | 2.10 | 2.89 | 0.00 | - | 1 | 19 | 82.03% |
| NIO260116C00003000 | 2024-05-24 3:35PM EDT | 2026-01-16 | 2.86 | 2.80 | 2.90 | +0.06 | +2.14% | 20 | 4,843 | 96.88% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531P00003000 | 2024-05-23 10:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 23 | 854 | 278.13% |
| NIO240607P00003000 | 2024-05-24 2:41PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 204 | 397 | 156.25% |
| NIO240614P00003000 | 2024-05-21 11:53AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 390 | 134.38% |
| NIO240621P00003000 | 2024-05-27 12:13AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 109 | 118.75% |
| NIO240628P00003000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 3 | 36 | 105.47% |
| NIO240719P00003000 | 2024-05-24 1:06PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.08 | +0.02 | +28.57% | 10 | 13,241 | 96.09% |
| NIO240816P00003000 | 2024-05-23 11:45AM EDT | 2024-08-16 | 0.11 | 0.12 | 0.13 | 0.00 | - | 28 | 4,994 | 94.92% |
| NIO240920P00003000 | 2024-05-24 1:07PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 32 | 14,829 | 88.28% |
| NIO241115P00003000 | 2024-05-24 1:30PM EDT | 2024-11-15 | 0.25 | 0.25 | 0.28 | -0.01 | -3.85% | 3 | 14,349 | 86.33% |
| NIO241220P00003000 | 2024-05-24 11:08AM EDT | 2024-12-20 | 0.33 | 0.31 | 0.33 | 0.00 | - | 20 | 35,677 | 85.55% |
| NIO250417P00003000 | 2024-05-24 10:29AM EDT | 2025-04-17 | 0.50 | 0.47 | 0.51 | +0.07 | +16.28% | 3 | 2,079 | 84.18% |
| NIO250620P00003000 | 2024-05-24 2:55PM EDT | 2025-06-20 | 0.56 | 0.35 | 1.32 | +0.01 | +1.82% | 2 | 229 | 104.88% |
| NIO250919P00003000 | 2024-05-23 10:59AM EDT | 2025-09-19 | 0.70 | 0.45 | 0.82 | 0.00 | - | 2 | 5,387 | 79.88% |
| NIO260116P00003000 | 2024-05-24 2:37PM EDT | 2026-01-16 | 0.80 | 0.80 | 0.83 | -0.02 | -2.44% | 4 | 51,901 | 83.30% |
© 2024 Yahoo. Todos os direitos reservados.