Mercado abrirá em 27 mins
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
81,11 -0,79 (-0,96%) OURO
2.321,40 -25,00 (-1,07%) Bitcoin USD
66.070,40 +108,80 (+0,16%)
NIO Inc. (NIO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:10.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00010000 | 2024-03-26 9:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| NIO240503C00010000 | 2024-04-11 2:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NIO240517C00010000 | 2024-04-22 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 31,826 | 50.00% |
| NIO240621C00010000 | 2024-04-22 3:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 61,373 | 50.00% |
| NIO240719C00010000 | 2024-04-22 2:56PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 1,201 | 50.00% |
| NIO240816C00010000 | 2024-04-22 1:30PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 6,027 | 50.00% |
| NIO240920C00010000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 140 | 1,975 | 25.00% |
| NIO241115C00010000 | 2024-04-22 3:53PM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 3,991 | 25.00% |
| NIO241220C00010000 | 2024-04-22 2:01PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 108 | 9,532 | 25.00% |
| NIO250117C00010000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,412 | 99,069 | 25.00% |
| NIO250417C00010000 | 2024-04-22 3:46PM EDT | 2025-04-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 48 | 4,430 | 25.00% |
| NIO250620C00010000 | 2024-04-22 2:29PM EDT | 2025-06-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 993 | 25.00% |
| NIO250919C00010000 | 2024-04-22 12:35PM EDT | 2025-09-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 42 | 1,000 | 25.00% |
| NIO260116C00010000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 504 | 15,858 | 12.50% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00010000 | 2024-04-22 3:56PM EDT | 2024-04-26 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240503P00010000 | 2024-04-22 12:45PM EDT | 2024-05-03 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NIO240517P00010000 | 2024-04-19 9:54AM EDT | 2024-05-17 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NIO240621P00010000 | 2024-04-19 9:32AM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 556 | 0.00% |
| NIO240719P00010000 | 2024-04-19 10:39AM EDT | 2024-07-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO240816P00010000 | 2024-04-17 9:35AM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240920P00010000 | 2024-04-17 11:45AM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
| NIO241115P00010000 | 2024-04-17 1:25PM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.00% |
| NIO241220P00010000 | 2024-04-22 3:29PM EDT | 2024-12-20 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,158 | 0.00% |
| NIO250117P00010000 | 2024-04-22 3:45PM EDT | 2025-01-17 | 6.06 | 0.00 | 0.00 | 0.00 | - | 48 | 13,634 | 0.00% |
| NIO250417P00010000 | 2024-04-12 9:55AM EDT | 2025-04-17 | 5.97 | 0.00 | 0.00 | 0.00 | - | 14 | 117 | 0.00% |
| NIO250620P00010000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NIO250919P00010000 | 2024-04-12 9:55AM EDT | 2025-09-19 | 6.07 | 0.00 | 0.00 | 0.00 | - | 14 | 52 | 0.00% |
| NIO260116P00010000 | 2024-04-22 11:05AM EDT | 2026-01-16 | 6.41 | 0.00 | 0.00 | 0.00 | - | 4 | 6,256 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.