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
63.570,67 +1.907,77 (+3,09%)
NIO Inc. (NIO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Preço de exercício:3.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00003000 | 2024-05-02 1:10PM EDT | 2024-05-10 | 2.52 | 2.35 | 2.84 | 0.00 | - | 30 | 60 | 259.38% |
| NIO240517C00003000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 2.55 | 2.41 | 2.59 | -0.04 | -1.54% | 14 | 1,051 | 175.00% |
| NIO240524C00003000 | 2024-05-02 9:51AM EDT | 2024-05-24 | 2.55 | 2.45 | 2.87 | +0.16 | +6.69% | 1 | 94 | 200.00% |
| NIO240531C00003000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 2.54 | 2.00 | 2.63 | +0.23 | +9.96% | 28 | 99 | 156.25% |
| NIO240719C00003000 | 2024-05-03 11:36AM EDT | 2024-07-19 | 2.64 | 2.62 | 2.88 | -0.01 | -0.38% | 58 | 4,698 | 128.91% |
| NIO240816C00003000 | 2024-05-03 9:50AM EDT | 2024-08-16 | 2.52 | 2.56 | 2.99 | -0.24 | -8.70% | 2 | 511 | 115.63% |
| NIO240920C00003000 | 2024-05-01 11:24AM EDT | 2024-09-20 | 2.40 | 2.55 | 3.20 | 0.00 | - | 6 | 578 | 116.02% |
| NIO241115C00003000 | 2024-05-03 10:18AM EDT | 2024-11-15 | 2.80 | 2.64 | 3.05 | +0.22 | +8.53% | 10 | 127 | 94.14% |
| NIO241220C00003000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 2.92 | 2.40 | 3.15 | -0.06 | -2.01% | 59 | 586 | 77.73% |
| NIO250417C00003000 | 2024-05-03 11:24AM EDT | 2025-04-17 | 3.00 | 2.98 | 3.15 | -0.18 | -5.66% | 2 | 138 | 91.02% |
| NIO250620C00003000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 3.19 | 2.88 | 5.50 | 0.00 | - | 14 | 257 | 176.76% |
| NIO250919C00003000 | 2024-05-01 2:01PM EDT | 2025-09-19 | 3.05 | 2.61 | 3.40 | 0.00 | - | 32 | 8 | 71.29% |
| NIO260116C00003000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 3.50 | 3.45 | 3.60 | 0.00 | - | 9 | 4,493 | 97.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00003000 | 2024-05-03 11:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 803 | 237.50% |
| NIO240517P00003000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 4,588 | 137.50% |
| NIO240524P00003000 | 2024-05-01 11:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 396 | 137.50% |
| NIO240531P00003000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 336 | 134.38% |
| NIO240607P00003000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 7 | 144 | 155.47% |
| NIO240719P00003000 | 2024-05-03 2:47PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 43 | 12,789 | 96.09% |
| NIO240816P00003000 | 2024-05-02 3:39PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2,013 | 5,355 | 89.84% |
| NIO240920P00003000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 30 | 14,757 | 88.28% |
| NIO241115P00003000 | 2024-05-03 2:48PM EDT | 2024-11-15 | 0.21 | 0.20 | 0.23 | -0.06 | -22.22% | 23 | 14,012 | 85.94% |
| NIO241220P00003000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 0.29 | 0.27 | 0.29 | +0.01 | +3.57% | 12 | 36,292 | 87.30% |
| NIO250417P00003000 | 2024-05-03 2:49PM EDT | 2025-04-17 | 0.44 | 0.24 | 0.46 | -0.05 | -10.20% | 23 | 1,834 | 77.73% |
| NIO250620P00003000 | 2024-05-03 2:52PM EDT | 2025-06-20 | 0.52 | 0.31 | 0.54 | -0.03 | -5.45% | 1 | 164 | 77.93% |
| NIO250919P00003000 | 2024-05-03 2:53PM EDT | 2025-09-19 | 0.63 | 0.57 | 1.06 | -0.03 | -4.55% | 18 | 5,362 | 98.63% |
| NIO260116P00003000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 0.74 | 0.72 | 0.74 | +0.02 | +2.78% | 1,197 | 49,607 | 83.30% |
© 2024 Yahoo. Todos os direitos reservados.