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
62.309,84 +286,79 (+0,46%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240607C00085000 | 2024-05-28 9:58AM EDT | 85.00 | 5.90 | 3.70 | 5.50 | 0.00 | - | 4 | 4 | 63.97% |
| NTES240607C00087000 | 2024-05-31 1:50PM EDT | 87.00 | 2.70 | 2.70 | 2.95 | -0.83 | -23.51% | 21 | 4 | 36.01% |
| NTES240607C00088000 | 2024-05-31 2:54PM EDT | 88.00 | 2.20 | 2.05 | 2.30 | -0.60 | -21.43% | 8 | 2 | 35.50% |
| NTES240607C00089000 | 2024-05-31 2:36PM EDT | 89.00 | 1.63 | 1.50 | 1.75 | -0.72 | -30.64% | 32 | 13 | 35.28% |
| NTES240607C00090000 | 2024-05-31 12:26PM EDT | 90.00 | 1.30 | 1.10 | 1.30 | -1.02 | -43.97% | 34 | 70 | 35.23% |
| NTES240607C00091000 | 2024-05-31 2:10PM EDT | 91.00 | 0.85 | 0.80 | 1.00 | -0.94 | -52.51% | 15 | 21 | 36.57% |
| NTES240607C00092000 | 2024-05-31 3:38PM EDT | 92.00 | 0.63 | 0.55 | 0.75 | -0.77 | -55.00% | 5 | 533 | 37.45% |
| NTES240607C00093000 | 2024-05-31 3:47PM EDT | 93.00 | 0.50 | 0.40 | 0.55 | -0.55 | -52.38% | 38 | 43 | 38.09% |
| NTES240607C00094000 | 2024-05-31 2:49PM EDT | 94.00 | 0.33 | 0.30 | 0.45 | -0.47 | -58.75% | 15 | 22 | 40.38% |
| NTES240607C00095000 | 2024-05-31 11:20AM EDT | 95.00 | 0.30 | 0.20 | 0.35 | -0.25 | -45.45% | 38 | 40 | 41.80% |
| NTES240607C00096000 | 2024-05-31 12:06PM EDT | 96.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 5 | 14 | 44.34% |
| NTES240607C00097000 | 2024-05-31 10:11AM EDT | 97.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 10 | 13 | 46.29% |
| NTES240607C00098000 | 2024-05-31 9:34AM EDT | 98.00 | 0.15 | 0.10 | 0.25 | -2.20 | -93.62% | 1 | 8 | 50.29% |
| NTES240607C00099000 | 2024-05-30 2:12PM EDT | 99.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 11 | 56.74% |
| NTES240607C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 1 | 60 | 77.73% |
| NTES240607C00101000 | 2024-05-24 2:23PM EDT | 101.00 | 0.34 | 0.05 | 1.40 | 0.00 | - | 8 | 9 | 82.08% |
| NTES240607C00102000 | 2024-05-28 12:19PM EDT | 102.00 | 0.22 | 0.05 | 1.40 | 0.00 | - | 2 | 6 | 86.33% |
| NTES240607C00103000 | 2024-05-23 11:00AM EDT | 103.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 10 | 2 | 92.33% |
| NTES240607C00104000 | 2024-05-23 10:38AM EDT | 104.00 | 0.70 | 0.05 | 0.40 | 0.00 | - | - | 8 | 70.70% |
| NTES240607C00105000 | 2024-05-30 11:42AM EDT | 105.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 25 | 90.19% |
| NTES240607C00106000 | 2024-05-17 9:38AM EDT | 106.00 | 4.80 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 80.66% |
| NTES240607C00107000 | 2024-05-21 1:03PM EDT | 107.00 | 1.60 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 113.92% |
| NTES240607C00108000 | 2024-05-31 1:34PM EDT | 108.00 | 0.05 | 0.00 | 2.10 | -1.65 | -97.06% | 36 | 8 | 122.36% |
| NTES240607C00110000 | 2024-05-07 11:32AM EDT | 110.00 | 1.30 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 130.96% |
| NTES240607C00111000 | 2024-05-17 1:43PM EDT | 111.00 | 3.00 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 134.67% |
| NTES240607C00113000 | 2024-05-29 12:30PM EDT | 113.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 31 | 141.99% |
| NTES240607C00114000 | 2024-05-29 12:30PM EDT | 114.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 27 | 128.71% |
| NTES240607C00115000 | 2024-05-29 12:29PM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 44 | 149.02% |
| NTES240607C00116000 | 2024-05-22 2:45PM EDT | 116.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 3 | 152.54% |
| NTES240607C00118000 | 2024-05-29 9:42AM EDT | 118.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 159.28% |
| NTES240607C00120000 | 2024-05-29 12:40PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 86 | 129.98% |
| NTES240607C00125000 | 2024-05-28 3:56PM EDT | 125.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 25 | 27 | 180.27% |
| NTES240607C00135000 | 2024-05-22 3:52PM EDT | 135.00 | 0.16 | 0.00 | 2.10 | 0.00 | - | - | 10 | 208.50% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240607P00065000 | 2024-05-24 9:36AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 187.40% |
| NTES240607P00070000 | 2024-05-31 1:33PM EDT | 70.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 88 | 3 | 80.86% |
| NTES240607P00071000 | 2024-05-31 3:16PM EDT | 71.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 8 | 8 | 88.67% |
| NTES240607P00075000 | 2024-05-22 3:53PM EDT | 75.00 | 0.10 | 0.05 | 1.65 | 0.00 | - | - | 20 | 111.62% |
| NTES240607P00079000 | 2024-05-29 10:25AM EDT | 79.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 52.34% |
| NTES240607P00080000 | 2024-05-28 3:36PM EDT | 80.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 4 | 11 | 53.03% |
| NTES240607P00082000 | 2024-05-31 12:12PM EDT | 82.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 4 | 2 | 45.90% |
| NTES240607P00083000 | 2024-05-31 3:35PM EDT | 83.00 | 0.21 | 0.20 | 0.30 | -0.23 | -52.27% | 10 | 1 | 42.97% |
| NTES240607P00084000 | 2024-05-31 3:23PM EDT | 84.00 | 0.33 | 0.30 | 0.45 | -0.03 | -8.33% | 38 | 1 | 43.07% |
| NTES240607P00085000 | 2024-05-31 3:15PM EDT | 85.00 | 0.50 | 0.45 | 0.60 | +0.15 | +42.86% | 25 | 15 | 41.65% |
| NTES240607P00086000 | 2024-05-31 2:58PM EDT | 86.00 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 32 | 45 | 40.38% |
| NTES240607P00087000 | 2024-05-31 10:41AM EDT | 87.00 | 0.96 | 0.95 | 1.15 | +0.29 | +43.28% | 6 | 132 | 41.21% |
| NTES240607P00088000 | 2024-05-31 3:19PM EDT | 88.00 | 1.25 | 1.35 | 1.55 | +0.08 | +6.84% | 13 | 26 | 41.38% |
| NTES240607P00089000 | 2024-05-31 3:46PM EDT | 89.00 | 1.85 | 1.85 | 2.05 | -0.15 | -7.50% | 29 | 30 | 41.99% |
| NTES240607P00090000 | 2024-05-31 11:51AM EDT | 90.00 | 2.47 | 2.40 | 2.65 | +0.77 | +45.29% | 20 | 166 | 43.07% |
| NTES240607P00091000 | 2024-05-31 3:30PM EDT | 91.00 | 3.02 | 3.10 | 3.40 | +0.84 | +38.53% | 15 | 42 | 45.87% |
| NTES240607P00092000 | 2024-05-31 3:52PM EDT | 92.00 | 3.80 | 3.90 | 4.20 | +0.88 | +30.14% | 4 | 14 | 48.63% |
| NTES240607P00093000 | 2024-05-31 3:22PM EDT | 93.00 | 4.60 | 4.60 | 6.30 | +0.80 | +21.05% | 13 | 24 | 60.99% |
| NTES240607P00094000 | 2024-05-28 11:59AM EDT | 94.00 | 4.70 | 5.40 | 6.80 | 0.00 | - | 25 | 25 | 58.94% |
| NTES240607P00095000 | 2024-05-31 10:11AM EDT | 95.00 | 6.20 | 6.00 | 7.30 | +0.82 | +15.24% | 9 | 13 | 52.49% |
| NTES240607P00096000 | 2024-05-24 3:02PM EDT | 96.00 | 6.50 | 7.20 | 8.20 | 0.00 | - | 4 | 9 | 59.08% |
| NTES240607P00097000 | 2024-05-30 10:51AM EDT | 97.00 | 7.40 | 8.10 | 10.40 | 0.00 | - | 2 | 5 | 79.64% |
| NTES240607P00098000 | 2024-05-23 11:45AM EDT | 98.00 | 4.25 | 7.30 | 11.50 | 0.00 | - | - | 1 | 58.20% |
| NTES240607P00099000 | 2024-05-07 11:25AM EDT | 99.00 | 6.35 | 8.50 | 12.40 | 0.00 | - | - | 3 | 64.45% |
| NTES240607P00100000 | 2024-05-24 3:33PM EDT | 100.00 | 10.00 | 9.80 | 13.50 | 0.00 | - | 1 | 52 | 76.17% |
| NTES240607P00101000 | 2024-05-17 10:58AM EDT | 101.00 | 2.85 | 10.50 | 14.40 | 0.00 | - | 3 | 3 | 72.75% |
| NTES240607P00109000 | 2024-05-22 3:35PM EDT | 109.00 | 11.95 | 18.40 | 22.70 | 0.00 | - | - | 5 | 107.23% |
| NTES240607P00114000 | 2024-05-28 10:58AM EDT | 114.00 | 24.50 | 23.00 | 27.80 | 0.00 | - | 13 | 13 | 115.82% |
© 2024 Yahoo. Tutti i diritti riservati.