Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.425,60 -0,30 (-0,01%) Bitcoin USD
70.194,63 -1.169,43 (-1,64%)
NIO Inc. (NIO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00005000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.33 | -0.01 | -3.03% | 4,734 | 9,630 | 75.00% |
| NIO240531C00005000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.44 | -0.01 | -2.44% | 1,179 | 6,167 | 76.56% |
| NIO240607C00005000 | 2024-05-21 2:26PM EDT | 2024-06-07 | 0.53 | 0.52 | 0.54 | +0.01 | +1.92% | 514 | 8,723 | 86.72% |
| NIO240614C00005000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 0.60 | 0.60 | 0.63 | 0.00 | - | 105 | 314 | 89.84% |
| NIO240621C00005000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 0.66 | 0.66 | 0.69 | +0.01 | +1.54% | 706 | 19,103 | 89.45% |
| NIO240628C00005000 | 2024-05-21 3:34PM EDT | 2024-06-28 | 0.69 | 0.69 | 0.72 | -0.01 | -1.43% | 61 | 363 | 85.74% |
| NIO240719C00005000 | 2024-05-21 3:17PM EDT | 2024-07-19 | 0.83 | 0.81 | 0.83 | +0.03 | +3.75% | 272 | 13,407 | 83.40% |
| NIO240816C00005000 | 2024-05-21 3:15PM EDT | 2024-08-16 | 0.96 | 0.95 | 0.98 | +0.02 | +2.13% | 219 | 5,459 | 83.59% |
| NIO240920C00005000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 1.13 | 1.10 | 1.14 | +0.08 | +7.62% | 11 | 6,460 | 84.18% |
| NIO241115C00005000 | 2024-05-21 1:36PM EDT | 2024-11-15 | 1.29 | 1.31 | 1.35 | +0.04 | +3.20% | 2 | 1,825 | 85.16% |
| NIO241220C00005000 | 2024-05-21 2:10PM EDT | 2024-12-20 | 1.41 | 1.35 | 1.48 | +0.02 | +1.44% | 69 | 3,330 | 83.59% |
| NIO250117C00005000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 1.55 | 1.51 | 1.53 | +0.06 | +4.03% | 230 | 18,399 | 85.25% |
| NIO250417C00005000 | 2024-05-21 1:07PM EDT | 2025-04-17 | 1.73 | 1.73 | 1.79 | +0.04 | +2.37% | 4 | 24,651 | 86.04% |
| NIO250620C00005000 | 2024-05-21 10:31AM EDT | 2025-06-20 | 1.92 | 1.84 | 1.95 | +0.03 | +1.59% | 232 | 5,722 | 85.74% |
| NIO250919C00005000 | 2024-05-20 10:46AM EDT | 2025-09-19 | 2.05 | 1.25 | 2.15 | 0.00 | - | 176 | 254 | 68.26% |
| NIO260116C00005000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 2.35 | 2.31 | 2.37 | +0.05 | +2.17% | 142 | 33,217 | 88.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524P00005000 | 2024-05-21 3:49PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 2,574 | 11,614 | 68.75% |
| NIO240531P00005000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 4,449 | 8,019 | 69.14% |
| NIO240607P00005000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 0.27 | 0.25 | 0.27 | -0.02 | -6.90% | 219 | 2,874 | 82.03% |
| NIO240614P00005000 | 2024-05-21 3:48PM EDT | 2024-06-14 | 0.33 | 0.33 | 0.35 | -0.03 | -8.33% | 292 | 1,475 | 85.16% |
| NIO240621P00005000 | 2024-05-21 3:41PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.39 | -0.02 | -5.00% | 1,968 | 58,202 | 82.81% |
| NIO240628P00005000 | 2024-05-21 2:37PM EDT | 2024-06-28 | 0.43 | 0.40 | 0.44 | +0.01 | +2.38% | 131 | 1,411 | 80.47% |
| NIO240719P00005000 | 2024-05-21 3:14PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.53 | -0.01 | -1.89% | 422 | 8,886 | 77.15% |
| NIO240816P00005000 | 2024-05-21 3:14PM EDT | 2024-08-16 | 0.64 | 0.63 | 0.66 | -0.05 | -7.25% | 16 | 12,823 | 76.56% |
| NIO240920P00005000 | 2024-05-21 12:41PM EDT | 2024-09-20 | 0.81 | 0.77 | 0.80 | +0.03 | +3.85% | 269 | 40,698 | 76.86% |
| NIO241115P00005000 | 2024-05-21 12:48PM EDT | 2024-11-15 | 0.99 | 0.94 | 0.98 | +0.02 | +2.06% | 102 | 2,738 | 76.37% |
| NIO241220P00005000 | 2024-05-21 11:00AM EDT | 2024-12-20 | 1.07 | 1.02 | 1.08 | +0.01 | +0.94% | 119 | 24,611 | 75.88% |
| NIO250117P00005000 | 2024-05-21 2:28PM EDT | 2025-01-17 | 1.12 | 1.08 | 1.15 | -0.02 | -1.75% | 202 | 65,709 | 75.39% |
| NIO250417P00005000 | 2024-05-21 1:07PM EDT | 2025-04-17 | 1.33 | 1.28 | 1.33 | -0.01 | -0.75% | 2 | 319 | 74.71% |
| NIO250620P00005000 | 2024-05-21 10:15AM EDT | 2025-06-20 | 1.41 | 1.38 | 1.46 | +0.01 | +0.71% | 12 | 1,849 | 74.22% |
| NIO250919P00005000 | 2024-05-17 3:47PM EDT | 2025-09-19 | 1.57 | 1.54 | 1.61 | 0.00 | - | 5 | 207 | 74.12% |
| NIO260116P00005000 | 2024-05-21 2:18PM EDT | 2026-01-16 | 1.76 | 1.72 | 1.78 | +0.02 | +1.15% | 305 | 54,430 | 73.83% |
© 2024 Yahoo. Todos os direitos reservados.