Mercado abrirá em 8 h 10 min
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,81 +0,12 (+0,15%) OURO
2.390,50 +2,10 (+0,09%) Bitcoin USD
61.702,69 -2.500,30 (-3,89%)
NIO Inc. (NIO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:5.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419C00005000 | 2024-04-17 2:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NIO240426C00005000 | 2024-04-17 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,308 | 0 | 50.00% |
| NIO240503C00005000 | 2024-04-17 3:37PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 25.00% |
| NIO240510C00005000 | 2024-04-17 3:09PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| NIO240517C00005000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 25.00% |
| NIO240524C00005000 | 2024-04-17 3:40PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 25.00% |
| NIO240531C00005000 | 2024-04-17 1:26PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| NIO240621C00005000 | 2024-04-17 3:49PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 12.50% |
| NIO240719C00005000 | 2024-04-17 3:48PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,294 | 0 | 12.50% |
| NIO240816C00005000 | 2024-04-17 3:18PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| NIO240920C00005000 | 2024-04-17 2:25PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| NIO241115C00005000 | 2024-04-17 3:45PM EDT | 2024-11-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 12.50% |
| NIO241220C00005000 | 2024-04-17 2:03PM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| NIO250117C00005000 | 2024-04-17 3:56PM EDT | 2025-01-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 6.25% |
| NIO250417C00005000 | 2024-04-17 3:52PM EDT | 2025-04-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 6,118 | 0 | 6.25% |
| NIO250620C00005000 | 2024-04-17 2:35PM EDT | 2025-06-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NIO250919C00005000 | 2024-04-17 1:48PM EDT | 2025-09-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NIO260116C00005000 | 2024-04-17 3:52PM EDT | 2026-01-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10,143 | 0 | 6.25% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419P00005000 | 2024-04-17 3:15PM EDT | 2024-04-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| NIO240426P00005000 | 2024-04-17 3:42PM EDT | 2024-04-26 | 1.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NIO240503P00005000 | 2024-04-17 10:14AM EDT | 2024-05-03 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NIO240510P00005000 | 2024-04-17 3:47PM EDT | 2024-05-10 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO240517P00005000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NIO240524P00005000 | 2024-04-17 2:13PM EDT | 2024-05-24 | 1.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NIO240531P00005000 | 2024-04-17 3:26PM EDT | 2024-05-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| NIO240621P00005000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NIO240719P00005000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NIO240816P00005000 | 2024-04-17 1:36PM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240920P00005000 | 2024-04-17 9:36AM EDT | 2024-09-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO241115P00005000 | 2024-04-16 12:32PM EDT | 2024-11-15 | 1.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NIO241220P00005000 | 2024-04-17 11:40AM EDT | 2024-12-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NIO250117P00005000 | 2024-04-17 3:00PM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NIO250417P00005000 | 2024-04-16 12:51PM EDT | 2025-04-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NIO250620P00005000 | 2024-04-16 11:30AM EDT | 2025-06-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NIO250919P00005000 | 2024-04-17 11:35AM EDT | 2025-09-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NIO260116P00005000 | 2024-04-17 3:24PM EDT | 2026-01-16 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10,056 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.