Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.339,59 +95,93 (+0,15%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES260116C00050000 | 2024-05-24 11:13AM EDT | 50.00 | 42.13 | 40.00 | 45.00 | -1.87 | -4.25% | 1 | 12 | 58.19% |
| NTES260116C00055000 | 2024-04-03 12:10PM EDT | 55.00 | 45.70 | 49.00 | 53.50 | 0.00 | - | 3 | 0 | 92.10% |
| NTES260116C00060000 | 2023-12-28 11:18AM EDT | 60.00 | 39.50 | 46.10 | 50.00 | 0.00 | - | 5 | 8 | 88.31% |
| NTES260116C00065000 | 2023-12-07 12:06PM EDT | 65.00 | 47.20 | 33.50 | 36.30 | 0.00 | - | 3 | 3 | 54.26% |
| NTES260116C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 31.70 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 50.64% |
| NTES260116C00075000 | 2023-12-29 10:36AM EDT | 75.00 | 30.50 | 33.50 | 36.60 | 0.00 | - | 1 | 0 | 67.97% |
| NTES260116C00080000 | 2023-12-27 1:19PM EDT | 80.00 | 24.09 | 34.30 | 37.20 | 0.00 | - | 1 | 4 | 74.89% |
| NTES260116C00085000 | 2024-02-08 12:04PM EDT | 85.00 | 34.40 | 31.00 | 35.00 | 0.00 | - | 1 | 3 | 72.30% |
| NTES260116C00090000 | 2024-05-28 12:24PM EDT | 90.00 | 19.40 | 17.50 | 19.30 | 0.00 | - | 1 | 151 | 43.94% |
| NTES260116C00095000 | 2024-05-23 1:00PM EDT | 95.00 | 21.25 | 15.10 | 17.30 | 0.00 | - | 1 | 105 | 43.54% |
| NTES260116C00100000 | 2024-05-31 11:50AM EDT | 100.00 | 14.60 | 13.40 | 15.30 | -0.90 | -5.81% | 5 | 97 | 42.76% |
| NTES260116C00105000 | 2024-05-21 10:13AM EDT | 105.00 | 19.50 | 10.70 | 13.60 | 0.00 | - | 1 | 41 | 42.30% |
| NTES260116C00110000 | 2024-05-17 11:10AM EDT | 110.00 | 22.10 | 10.00 | 14.00 | 0.00 | - | 1 | 10 | 46.15% |
| NTES260116C00115000 | 2024-05-28 2:35PM EDT | 115.00 | 11.10 | 8.00 | 12.50 | 0.00 | - | 2 | 14 | 45.53% |
| NTES260116C00120000 | 2024-05-28 2:35PM EDT | 120.00 | 9.90 | 8.30 | 9.50 | 0.00 | - | 2 | 2 | 41.21% |
| NTES260116C00125000 | 2024-04-30 2:58PM EDT | 125.00 | 10.20 | 8.10 | 9.20 | 0.00 | - | 1 | 108 | 42.77% |
| NTES260116C00130000 | 2024-04-18 9:32AM EDT | 130.00 | 8.70 | 11.50 | 16.50 | 0.00 | - | 1 | 13 | 55.87% |
| NTES260116C00135000 | 2024-02-27 2:01PM EDT | 135.00 | 18.55 | 9.50 | 12.70 | 0.00 | - | 2 | 2 | 51.30% |
| NTES260116C00140000 | 2024-02-06 10:30AM EDT | 140.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| NTES260116C00145000 | 2024-03-06 10:39AM EDT | 145.00 | 10.90 | 7.60 | 8.50 | 0.00 | - | 1 | 16 | 48.73% |
| NTES260116C00150000 | 2024-04-18 11:13AM EDT | 150.00 | 6.00 | 7.80 | 12.00 | 0.00 | - | 10 | 110 | 53.79% |
| NTES260116C00160000 | 2024-05-24 9:30AM EDT | 160.00 | 4.35 | 2.50 | 6.00 | 0.00 | - | 1 | 6 | 46.83% |
| NTES260116C00165000 | 2023-12-22 2:28PM EDT | 165.00 | 4.10 | 4.00 | 8.60 | 0.00 | - | 1 | 1 | 55.09% |
| NTES260116C00170000 | 2024-05-28 11:06AM EDT | 170.00 | 3.60 | 1.90 | 5.50 | 0.00 | - | 9 | 61 | 48.06% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES260116P00045000 | 2024-05-31 12:15PM EDT | 45.00 | 2.10 | 1.05 | 2.45 | +0.45 | +27.27% | 4 | 17 | 47.62% |
| NTES260116P00050000 | 2024-03-11 12:53PM EDT | 50.00 | 2.45 | 2.60 | 3.10 | 0.00 | - | 5 | 20 | 45.08% |
| NTES260116P00055000 | 2024-03-06 12:38PM EDT | 55.00 | 3.58 | 3.60 | 5.00 | 0.00 | - | 4 | 10 | 47.44% |
| NTES260116P00060000 | 2024-05-28 9:30AM EDT | 60.00 | 4.40 | 2.50 | 5.10 | 0.00 | - | 2 | 14 | 41.79% |
| NTES260116P00065000 | 2024-05-24 12:41PM EDT | 65.00 | 6.30 | 4.00 | 8.90 | 0.00 | - | 6 | 11 | 48.27% |
| NTES260116P00070000 | 2024-05-24 1:09PM EDT | 70.00 | 7.81 | 5.50 | 10.50 | 0.00 | - | 5 | 27 | 46.53% |
| NTES260116P00075000 | 2024-04-17 9:30AM EDT | 75.00 | 9.80 | 6.40 | 8.60 | 0.00 | - | 1 | 15 | 35.23% |
| NTES260116P00080000 | 2024-05-29 10:41AM EDT | 80.00 | 11.45 | 10.60 | 12.30 | 0.00 | - | 1 | 41 | 38.59% |
| NTES260116P00085000 | 2024-05-28 1:13PM EDT | 85.00 | 13.00 | 11.50 | 15.50 | 0.00 | - | 1 | 8 | 39.80% |
| NTES260116P00090000 | 2024-05-28 12:06PM EDT | 90.00 | 15.60 | 14.00 | 19.00 | 0.00 | - | 1 | 37 | 41.08% |
| NTES260116P00095000 | 2024-05-28 12:06PM EDT | 95.00 | 18.20 | 16.50 | 21.50 | 0.00 | - | 1 | 4 | 39.63% |
| NTES260116P00100000 | 2024-05-28 12:06PM EDT | 100.00 | 21.10 | 19.50 | 24.50 | 0.00 | - | 29 | 35 | 38.89% |
| NTES260116P00105000 | 2024-05-28 12:24PM EDT | 105.00 | 24.20 | 23.30 | 27.50 | 0.00 | - | 1 | 18 | 37.76% |
| NTES260116P00110000 | 2024-05-28 2:35PM EDT | 110.00 | 27.50 | 26.00 | 29.60 | 0.00 | - | 2 | 6 | 34.18% |
| NTES260116P00115000 | 2024-05-28 3:56PM EDT | 115.00 | 30.70 | 29.50 | 34.50 | 0.00 | - | 3 | 4 | 36.59% |
| NTES260116P00120000 | 2024-05-29 11:03AM EDT | 120.00 | 35.51 | 33.50 | 36.00 | +0.51 | +1.46% | 10 | 10 | 30.43% |
| NTES260116P00125000 | 2023-11-17 3:40PM EDT | 125.00 | 24.25 | 29.00 | 30.90 | 0.00 | - | 2 | 1 | 0.00% |
| NTES260116P00135000 | 2023-12-04 10:30AM EDT | 135.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NTES260116P00140000 | 2024-05-17 2:24PM EDT | 140.00 | 41.28 | 50.00 | 54.40 | 0.00 | - | 4 | 4 | 33.33% |
© 2024 Yahoo. Tutti i diritti riservati.