Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.943,23 +3.525,13 (+5,93%)
NIO Inc. (NIO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Preço de exercício:2.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00002000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 3.29 | 2.90 | 3.90 | 0.00 | - | 1 | 11 | 806.25% |
| NIO240517C00002000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 2.97 | 3.40 | 3.85 | 0.00 | - | 1 | 42 | 337.50% |
| NIO240524C00002000 | 2024-05-02 11:55AM EDT | 2024-05-24 | 3.35 | 3.40 | 3.85 | 0.00 | - | 1 | 81 | 275.00% |
| NIO240531C00002000 | 2024-04-25 11:39AM EDT | 2024-05-31 | 2.09 | 3.40 | 3.70 | 0.00 | - | - | 40 | 295.31% |
| NIO240719C00002000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 3.41 | 3.30 | 4.65 | 0.00 | - | 22 | 51 | 264.84% |
| NIO240816C00002000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 3.55 | 3.50 | 4.70 | +0.25 | +7.58% | 4 | 268 | 256.25% |
| NIO240920C00002000 | 2024-05-03 9:34AM EDT | 2024-09-20 | 3.65 | 3.50 | 4.05 | -0.10 | -2.67% | 30 | 71 | 151.95% |
| NIO241115C00002000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 3.43 | 3.25 | 4.10 | 0.00 | - | 5 | 61 | 105.47% |
| NIO241220C00002000 | 2024-05-02 11:08AM EDT | 2024-12-20 | 3.60 | 3.35 | 4.30 | 0.00 | - | 1 | 66 | 127.34% |
| NIO250417C00002000 | 2024-05-03 1:36PM EDT | 2025-04-17 | 3.78 | 3.65 | 3.90 | -0.09 | -2.33% | 2 | 125 | 96.09% |
| NIO250620C00002000 | 2024-05-01 2:23PM EDT | 2025-06-20 | 3.68 | 3.55 | 4.55 | 0.00 | - | 2 | 190 | 123.24% |
| NIO250919C00002000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 3.12 | 1.54 | 6.30 | 0.00 | - | 3 | 27 | 97.27% |
| NIO260116C00002000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 4.07 | 3.65 | 4.55 | -0.03 | -0.73% | 1 | 1,209 | 105.08% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00002000 | 2024-04-23 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 23 | 512.50% |
| NIO240517P00002000 | 2024-04-23 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 726 | 225.00% |
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 295.31% |
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 11 | 256.25% |
| NIO240719P00002000 | 2024-05-02 9:50AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.10 | 0.00 | - | 11 | 643 | 146.88% |
| NIO240816P00002000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.19 | +0.01 | +50.00% | 60 | 1,485 | 143.75% |
| NIO240920P00002000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.21 | 0.00 | - | 100 | 1,685 | 130.47% |
| NIO241115P00002000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.15 | 0.00 | - | 7 | 1,822 | 109.38% |
| NIO241220P00002000 | 2024-05-02 2:08PM EDT | 2024-12-20 | 0.09 | 0.11 | 0.17 | 0.00 | - | 5 | 1,368 | 105.08% |
| NIO250417P00002000 | 2024-05-03 11:41AM EDT | 2025-04-17 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 100 | 22 | 94.53% |
| NIO250620P00002000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 0.31 | 0.20 | 0.26 | 0.00 | - | 52 | 1,057 | 91.99% |
| NIO250919P00002000 | 2024-05-02 10:04AM EDT | 2025-09-19 | 0.34 | 0.20 | 0.34 | 0.00 | - | 1 | 749 | 88.09% |
| NIO260116P00002000 | 2024-05-03 2:41PM EDT | 2026-01-16 | 0.41 | 0.39 | 0.44 | +0.02 | +5.13% | 4 | 52,811 | 93.95% |
© 2024 Yahoo. Todos os direitos reservados.