Italia markets close in 2 hours 13 minutes
FTSE MIB
32.871,55 +206,34 (+0,63%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,75 +0,30 (+0,38%) Bitcoin EUR
61.248,16 -867,78 (-1,40%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621C00065000 | 2024-01-25 4:07PM EDT | 65.00 | 39.69 | 42.50 | 47.00 | 0.00 | - | 1 | 58 | 825.39% |
| NTES240621C00075000 | 2024-03-21 12:40PM EDT | 75.00 | 33.50 | 17.30 | 22.00 | 0.00 | - | 1 | 6 | 205.81% |
| NTES240621C00080000 | 2024-06-14 1:12PM EDT | 80.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| NTES240621C00085000 | 2024-06-12 10:42AM EDT | 85.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| NTES240621C00090000 | 2024-06-14 11:11AM EDT | 90.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 442 | 0.00% |
| NTES240621C00092000 | 2024-06-14 2:45PM EDT | 92.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NTES240621C00093000 | 2024-06-14 3:50PM EDT | 93.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 1.56% |
| NTES240621C00094000 | 2024-06-14 3:56PM EDT | 94.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 3.13% |
| NTES240621C00095000 | 2024-06-14 2:36PM EDT | 95.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 82 | 1,497 | 6.25% |
| NTES240621C00096000 | 2024-06-14 9:31AM EDT | 96.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 6.25% |
| NTES240621C00097000 | 2024-06-14 2:47PM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 12.50% |
| NTES240621C00098000 | 2024-06-14 9:37AM EDT | 98.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 12.50% |
| NTES240621C00099000 | 2024-06-13 10:31AM EDT | 99.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| NTES240621C00100000 | 2024-06-14 12:21PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 12.50% |
| NTES240621C00101000 | 2024-06-13 3:29PM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| NTES240621C00103000 | 2024-06-14 1:12PM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| NTES240621C00104000 | 2024-06-10 9:46AM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NTES240621C00105000 | 2024-06-10 12:53PM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 357 | 25.00% |
| NTES240621C00106000 | 2024-06-06 2:01PM EDT | 106.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| NTES240621C00107000 | 2024-05-22 9:31AM EDT | 107.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| NTES240621C00108000 | 2024-06-10 9:46AM EDT | 108.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NTES240621C00110000 | 2024-06-14 2:24PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 852 | 25.00% |
| NTES240621C00111000 | 2024-06-13 3:17PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| NTES240621C00112000 | 2024-06-14 1:10PM EDT | 112.00 | 0.05 | - | 0.00 | 0.00 | - | - | 7 | 50.00% |
| NTES240621C00113000 | 2024-06-14 3:49PM EDT | 113.00 | 0.05 | - | 0.00 | 0.00 | - | - | 7 | 50.00% |
| NTES240621C00115000 | 2024-06-13 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,126 | 50.00% |
| NTES240621C00116000 | 2024-05-24 9:54AM EDT | 116.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| NTES240621C00117000 | 2024-06-03 11:29AM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 50.00% |
| NTES240621C00118000 | 2024-05-20 3:20PM EDT | 118.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| NTES240621C00120000 | 2024-06-14 9:45AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,180 | 50.00% |
| NTES240621C00121000 | 2024-06-13 12:47PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| NTES240621C00125000 | 2024-05-21 11:30AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 839 | 50.00% |
| NTES240621C00130000 | 2024-05-30 1:13PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 305 | 50.00% |
| NTES240621C00135000 | 2024-05-23 12:15PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 50.00% |
| NTES240621C00140000 | 2024-05-30 10:54AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 667 | 50.00% |
| NTES240621C00145000 | 2024-05-30 12:00PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 165 | 50.00% |
| NTES240621C00150000 | 2024-02-23 10:48AM EDT | 150.00 | 1.05 | 0.05 | 0.70 | 0.00 | - | 1 | 8 | 222.07% |
| NTES240621C00155000 | 2024-05-30 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 50.00% |
| NTES240621C00160000 | 2024-05-22 3:59PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 50.00% |
| NTES240621C00165000 | 2024-05-13 11:34AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 77 | 181.25% |
| NTES240621C00170000 | 2024-02-28 4:49PM EDT | 170.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 297.17% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621P00045000 | 2024-02-07 10:30AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NTES240621P00050000 | 2024-03-06 3:16PM EDT | 50.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 233 | 347.66% |
| NTES240621P00055000 | 2024-02-29 10:57AM EDT | 55.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 48 | 297.07% |
| NTES240621P00060000 | 2024-05-28 2:46PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 99 | 50.00% |
| NTES240621P00065000 | 2024-06-10 2:58PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| NTES240621P00070000 | 2024-06-13 3:18PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 597 | 50.00% |
| NTES240621P00071000 | 2024-06-13 2:38PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 50.00% |
| NTES240621P00073000 | 2024-06-14 3:49PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| NTES240621P00074000 | 2024-06-14 2:01PM EDT | 74.00 | 0.05 | - | 0.00 | 0.00 | - | - | 21 | 50.00% |
| NTES240621P00075000 | 2024-06-14 1:10PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 413 | 50.00% |
| NTES240621P00080000 | 2024-06-14 10:25AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 56 | 911 | 25.00% |
| NTES240621P00083000 | 2024-06-14 1:12PM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NTES240621P00085000 | 2024-06-14 10:08AM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,204 | 12.50% |
| NTES240621P00087000 | 2024-06-14 1:29PM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NTES240621P00088000 | 2024-06-14 2:26PM EDT | 88.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| NTES240621P00090000 | 2024-06-14 3:59PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 1,307 | 6.25% |
| NTES240621P00091000 | 2024-06-14 11:06AM EDT | 91.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 26 | 56 | 3.13% |
| NTES240621P00092000 | 2024-06-14 10:47AM EDT | 92.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| NTES240621P00093000 | 2024-06-14 2:50PM EDT | 93.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| NTES240621P00094000 | 2024-06-14 3:43PM EDT | 94.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| NTES240621P00095000 | 2024-06-14 10:24AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 844 | 0.00% |
| NTES240621P00096000 | 2024-06-14 3:58PM EDT | 96.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| NTES240621P00097000 | 2024-06-13 2:41PM EDT | 97.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| NTES240621P00098000 | 2024-06-06 12:56PM EDT | 98.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 0.00% |
| NTES240621P00099000 | 2024-05-23 10:11AM EDT | 99.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 238 | 0.00% |
| NTES240621P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 477 | 0.00% |
| NTES240621P00101000 | 2024-05-24 10:47AM EDT | 101.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| NTES240621P00103000 | 2024-05-23 2:31PM EDT | 103.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NTES240621P00105000 | 2024-06-14 1:51PM EDT | 105.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 434 | 0.00% |
| NTES240621P00108000 | 2024-05-20 12:54PM EDT | 108.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTES240621P00110000 | 2024-06-14 1:51PM EDT | 110.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 0.00% |
| NTES240621P00115000 | 2024-06-06 3:38PM EDT | 115.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 0.00% |
| NTES240621P00120000 | 2024-06-14 2:39PM EDT | 120.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 100 | 167 | 0.00% |
| NTES240621P00125000 | 2024-06-14 2:39PM EDT | 125.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 100 | 90 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.