Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.169,02 +195,64 (+0,29%)
NIO Inc. (NIO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:4.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00004000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 1.28 | 1.25 | 1.34 | 0.00 | - | 908 | 1,518 | 131.25% |
| NIO240531C00004000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 1.29 | 1.28 | 1.35 | 0.00 | - | 67 | 1,624 | 106.25% |
| NIO240607C00004000 | 2024-05-17 12:51PM EDT | 2024-06-07 | 1.32 | 1.30 | 1.55 | +0.02 | +1.54% | 39 | 153 | 132.81% |
| NIO240614C00004000 | 2024-05-17 9:59AM EDT | 2024-06-14 | 1.38 | 1.11 | 1.65 | +0.04 | +2.99% | 21 | 15 | 100.00% |
| NIO240621C00004000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 1.36 | 1.38 | 1.56 | -0.01 | -0.73% | 30 | 6,046 | 113.67% |
| NIO240719C00004000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 1.47 | 1.47 | 1.61 | -0.02 | -1.34% | 1,492 | 17,013 | 96.48% |
| NIO240816C00004000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 1.60 | 1.56 | 1.68 | +0.01 | +0.63% | 75 | 2,741 | 91.41% |
| NIO240920C00004000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 1.69 | 1.67 | 1.74 | -0.01 | -0.59% | 95 | 1,812 | 87.11% |
| NIO241115C00004000 | 2024-05-17 3:29PM EDT | 2024-11-15 | 1.88 | 1.81 | 1.90 | +0.05 | +2.73% | 3 | 438 | 86.13% |
| NIO241220C00004000 | 2024-05-17 3:26PM EDT | 2024-12-20 | 1.95 | 1.89 | 2.01 | -0.08 | -3.94% | 64 | 929 | 86.52% |
| NIO250117C00004000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 2.00 | 2.01 | 2.08 | -0.04 | -1.96% | 23 | 6,281 | 88.77% |
| NIO250417C00004000 | 2024-05-16 2:53PM EDT | 2025-04-17 | 2.24 | 2.19 | 2.42 | 0.00 | - | 114 | 3,500 | 92.97% |
| NIO250620C00004000 | 2024-05-15 9:35AM EDT | 2025-06-20 | 2.37 | 2.09 | 2.57 | -0.45 | -15.96% | 1 | 280 | 86.72% |
| NIO250919C00004000 | 2024-05-17 12:24PM EDT | 2025-09-19 | 2.47 | 2.45 | 2.73 | -0.14 | -5.36% | 1 | 202 | 92.58% |
| NIO260116C00004000 | 2024-05-17 1:48PM EDT | 2026-01-16 | 2.77 | 2.64 | 2.86 | -0.21 | -7.05% | 4 | 3,804 | 91.21% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524P00004000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 305 | 4,552 | 131.25% |
| NIO240531P00004000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 656 | 1,853 | 98.44% |
| NIO240607P00004000 | 2024-05-17 12:39PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 60 | 531 | 93.75% |
| NIO240614P00004000 | 2024-05-17 1:04PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 38 | 541 | 94.92% |
| NIO240621P00004000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | 0.00 | - | 338 | 21,320 | 90.63% |
| NIO240628P00004000 | 2024-05-17 1:24PM EDT | 2024-06-28 | 0.14 | 0.11 | 0.15 | -0.01 | -6.67% | 33 | 105 | 89.06% |
| NIO240719P00004000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11% | 51 | 18,721 | 84.38% |
| NIO240816P00004000 | 2024-05-17 1:35PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 308 | 33,602 | 80.86% |
| NIO240920P00004000 | 2024-05-17 12:25PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.38 | -0.01 | -2.70% | 217 | 12,931 | 80.47% |
| NIO241115P00004000 | 2024-05-17 3:06PM EDT | 2024-11-15 | 0.51 | 0.49 | 0.53 | +0.01 | +2.00% | 41 | 15,881 | 80.27% |
| NIO241220P00004000 | 2024-05-17 3:46PM EDT | 2024-12-20 | 0.61 | 0.57 | 0.62 | +0.02 | +3.39% | 41 | 5,958 | 80.47% |
| NIO250117P00004000 | 2024-05-17 9:53AM EDT | 2025-01-17 | 0.66 | 0.64 | 0.67 | -0.01 | -1.49% | 12 | 16,052 | 80.27% |
| NIO250417P00004000 | 2024-05-17 1:14PM EDT | 2025-04-17 | 0.82 | 0.80 | 0.84 | -0.01 | -1.20% | 25 | 12,146 | 79.49% |
| NIO250620P00004000 | 2024-05-17 10:16AM EDT | 2025-06-20 | 0.95 | 0.89 | 0.94 | +0.04 | +4.40% | 1 | 26,248 | 78.52% |
| NIO250919P00004000 | 2024-05-15 3:09PM EDT | 2025-09-19 | 1.05 | 0.91 | 1.25 | 0.00 | - | 1 | 16,021 | 79.88% |
| NIO260116P00004000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 1.19 | 0.98 | 1.26 | -0.02 | -1.65% | 35 | 15,264 | 73.63% |
© 2024 Yahoo. Todos os direitos reservados.