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
63.205,95 +3.621,29 (+6,08%)
NIO Inc. (NIO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Preço de exercício:4.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00004000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.57 | 1.50 | 1.70 | -0.05 | -3.09% | 205 | 3,572 | 159.38% |
| NIO240517C00004000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.59 | 1.47 | 1.65 | -0.02 | -1.24% | 1,804 | 25,336 | 145.31% |
| NIO240524C00004000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 1.56 | 1.56 | 1.93 | -0.09 | -5.45% | 27 | 675 | 153.91% |
| NIO240531C00004000 | 2024-05-03 12:54PM EDT | 2024-05-31 | 1.57 | 1.54 | 1.80 | -0.10 | -5.99% | 2 | 1,156 | 110.16% |
| NIO240607C00004000 | 2024-05-03 11:07AM EDT | 2024-06-07 | 1.54 | 1.59 | 1.98 | -0.06 | -3.75% | 1 | 31 | 129.69% |
| NIO240621C00004000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 1.70 | 1.57 | 1.76 | -0.03 | -1.73% | 170 | 6,013 | 81.64% |
| NIO240719C00004000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 1.72 | 1.74 | 1.99 | -0.08 | -4.44% | 116 | 3,451 | 100.00% |
| NIO240816C00004000 | 2024-05-03 3:13PM EDT | 2024-08-16 | 1.83 | 1.77 | 2.08 | -0.09 | -4.69% | 73 | 2,416 | 93.36% |
| NIO240920C00004000 | 2024-05-03 1:24PM EDT | 2024-09-20 | 1.91 | 1.89 | 2.00 | -0.14 | -6.83% | 59 | 1,968 | 83.20% |
| NIO241115C00004000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 2.16 | 2.11 | 2.22 | -0.06 | -2.70% | 87 | 296 | 89.84% |
| NIO241220C00004000 | 2024-05-03 11:00AM EDT | 2024-12-20 | 2.17 | 1.74 | 2.36 | +0.12 | +5.85% | 65 | 855 | 73.44% |
| NIO250117C00004000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 2.25 | 2.21 | 2.30 | -0.04 | -1.75% | 81 | 6,304 | 84.96% |
| NIO250417C00004000 | 2024-05-03 3:28PM EDT | 2025-04-17 | 2.45 | 2.43 | 2.60 | 0.00 | - | 7 | 1,247 | 89.84% |
| NIO250620C00004000 | 2024-05-03 10:01AM EDT | 2025-06-20 | 2.50 | 2.48 | 3.00 | -0.17 | -6.37% | 16 | 217 | 95.90% |
| NIO250919C00004000 | 2024-05-02 2:08PM EDT | 2025-09-19 | 2.85 | 2.53 | 2.84 | 0.00 | - | 26 | 189 | 83.89% |
| NIO260116C00004000 | 2024-05-03 2:37PM EDT | 2026-01-16 | 2.94 | 2.89 | 3.00 | -0.04 | -1.34% | 116 | 3,515 | 88.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00004000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 697 | 5,064 | 137.50% |
| NIO240517P00004000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 284 | 25,980 | 107.81% |
| NIO240524P00004000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | 0.00 | - | 59 | 2,982 | 101.56% |
| NIO240531P00004000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 88 | 1,633 | 87.50% |
| NIO240607P00004000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.09 | 0.00 | - | 12 | 271 | 93.36% |
| NIO240621P00004000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 404 | 21,221 | 84.38% |
| NIO240719P00004000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 52 | 17,829 | 80.47% |
| NIO240816P00004000 | 2024-05-03 3:18PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.25 | 0.00 | - | 45 | 33,953 | 78.32% |
| NIO240920P00004000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.35 | -0.01 | -2.86% | 46 | 12,928 | 79.30% |
| NIO241115P00004000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 0.47 | 0.46 | 0.76 | -0.02 | -4.08% | 102 | 15,656 | 91.21% |
| NIO241220P00004000 | 2024-05-03 3:13PM EDT | 2024-12-20 | 0.56 | 0.54 | 0.57 | 0.00 | - | 33 | 4,684 | 79.49% |
| NIO250117P00004000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 0.61 | 0.58 | 0.63 | +0.02 | +3.39% | 77 | 14,917 | 78.91% |
| NIO250417P00004000 | 2024-05-03 2:51PM EDT | 2025-04-17 | 0.78 | 0.47 | 0.79 | +0.01 | +1.30% | 10 | 12,024 | 69.53% |
| NIO250620P00004000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 0.88 | 0.73 | 0.88 | 0.00 | - | 39 | 26,209 | 74.32% |
| NIO250919P00004000 | 2024-05-02 2:11PM EDT | 2025-09-19 | 1.00 | 0.67 | 1.04 | 0.00 | - | 5 | 7,594 | 69.92% |
| NIO260116P00004000 | 2024-05-03 2:54PM EDT | 2026-01-16 | 1.17 | 1.14 | 1.16 | +0.02 | +1.74% | 18 | 14,586 | 77.15% |
© 2024 Yahoo. Todos os direitos reservados.