Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.585,38 +375,73 (+0,63%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240503C00070000 | 2024-04-24 3:14PM EDT | 70.00 | 6.50 | 11.80 | 15.60 | +6.50 | - | - | 2 | 102.73% |
| EDU240503C00072000 | 2024-04-24 3:56PM EDT | 72.00 | 6.10 | 9.90 | 13.40 | +6.10 | - | - | 1 | 86.91% |
| EDU240503C00075000 | 2024-04-25 9:43AM EDT | 75.00 | 4.40 | 6.70 | 9.40 | +4.40 | - | - | 11 | 98.44% |
| EDU240503C00076000 | 2024-04-25 3:57PM EDT | 76.00 | 4.40 | 5.70 | 8.30 | +4.40 | - | - | 23 | 87.26% |
| EDU240503C00077000 | 2024-04-25 10:37AM EDT | 77.00 | 4.20 | 5.60 | 7.90 | +4.20 | - | - | 1 | 59.67% |
| EDU240503C00078000 | 2024-04-25 10:37AM EDT | 78.00 | 3.60 | 5.50 | 6.20 | +3.60 | - | - | 35 | 56.64% |
| EDU240503C00079000 | 2024-04-25 9:40AM EDT | 79.00 | 3.12 | 3.50 | 5.30 | +3.12 | - | - | 11 | 63.67% |
| EDU240503C00080000 | 2024-04-26 11:42AM EDT | 80.00 | 3.33 | 2.50 | 4.40 | +3.33 | - | 10 | 33 | 58.20% |
| EDU240503C00081000 | 2024-04-26 3:50PM EDT | 81.00 | 3.65 | 3.20 | 3.70 | +3.65 | - | 6 | 12 | 50.78% |
| EDU240503C00082000 | 2024-04-26 12:39PM EDT | 82.00 | 2.20 | 2.65 | 2.80 | +2.20 | - | 12 | 30 | 49.95% |
| EDU240503C00083000 | 2024-04-26 2:17PM EDT | 83.00 | 2.40 | 2.10 | 2.20 | +2.40 | - | 5 | 18 | 48.63% |
| EDU240503C00084000 | 2024-04-26 3:59PM EDT | 84.00 | 1.70 | 1.60 | 1.75 | +1.70 | - | 24 | 50 | 49.07% |
| EDU240503C00085000 | 2024-04-26 3:50PM EDT | 85.00 | 1.40 | 1.20 | 1.35 | +0.82 | +141.38% | 58 | 52 | 48.98% |
| EDU240503C00086000 | 2024-04-26 3:59PM EDT | 86.00 | 1.05 | 0.70 | 1.00 | +0.40 | +61.54% | 575 | 14 | 48.29% |
| EDU240503C00087000 | 2024-04-26 3:20PM EDT | 87.00 | 0.80 | 0.70 | 0.80 | -4.55 | -85.05% | 27 | 3 | 50.05% |
| EDU240503C00088000 | 2024-04-26 3:20PM EDT | 88.00 | 0.60 | 0.50 | 0.60 | +0.29 | +93.55% | 20 | 21 | 50.39% |
| EDU240503C00089000 | 2024-04-26 3:47PM EDT | 89.00 | 0.45 | 0.35 | 1.40 | -4.24 | -90.41% | 6 | 9 | 65.43% |
| EDU240503C00090000 | 2024-04-26 2:52PM EDT | 90.00 | 0.29 | 0.25 | 0.35 | +0.19 | +190.00% | 12 | 17 | 52.15% |
| EDU240503C00091000 | 2024-04-26 2:46PM EDT | 91.00 | 0.22 | 0.15 | 0.30 | +0.12 | +120.00% | 1 | 19 | 50.78% |
| EDU240503C00092000 | 2024-04-24 10:47AM EDT | 92.00 | 0.15 | 0.10 | 0.25 | +0.15 | - | - | 3 | 52.15% |
| EDU240503C00093000 | 2024-04-23 2:11PM EDT | 93.00 | 2.95 | 0.05 | 0.25 | +2.95 | - | - | 20 | 54.59% |
| EDU240503C00094000 | 2024-04-25 9:57AM EDT | 94.00 | 0.25 | 0.00 | 0.25 | +0.25 | - | - | 30 | 56.54% |
| EDU240503C00095000 | 2024-04-26 12:23PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 3 | 93 | 57.81% |
| EDU240503C00096000 | 2024-04-23 9:59AM EDT | 96.00 | 2.20 | 0.00 | 0.50 | +2.20 | - | - | 5 | 74.12% |
| EDU240503C00097000 | 2024-04-23 3:55PM EDT | 97.00 | 1.78 | 0.00 | 0.50 | +1.78 | - | - | 1 | 78.22% |
| EDU240503C00098000 | 2024-04-25 10:15AM EDT | 98.00 | 0.30 | 0.00 | 0.50 | +0.30 | - | - | 1 | 82.23% |
| EDU240503C00099000 | 2024-04-23 10:04AM EDT | 99.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 94.34% |
| EDU240503C00100000 | 2024-04-23 1:15PM EDT | 100.00 | 1.14 | 0.00 | 0.30 | 0.00 | - | 77 | 108 | 81.25% |
| EDU240503C00105000 | 2024-04-23 10:27AM EDT | 105.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 108.01% |
| EDU240503C00106000 | 2024-04-22 12:27PM EDT | 106.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 121.09% |
| EDU240503C00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240503P00070000 | 2024-04-24 10:11AM EDT | 70.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 98.54% |
| EDU240503P00071000 | 2024-04-25 11:29AM EDT | 71.00 | 0.20 | 0.00 | 0.50 | +0.20 | - | - | 2 | 83.69% |
| EDU240503P00072000 | 2024-04-24 2:58PM EDT | 72.00 | 1.10 | 0.00 | 0.50 | +1.10 | - | - | 6 | 77.83% |
| EDU240503P00073000 | 2024-04-24 10:10AM EDT | 73.00 | 1.67 | 0.00 | 0.65 | +1.67 | - | - | 1 | 76.86% |
| EDU240503P00074000 | 2024-04-25 9:51AM EDT | 74.00 | 0.60 | 0.00 | 0.30 | +0.60 | - | - | 40 | 58.79% |
| EDU240503P00075000 | 2024-04-26 3:22PM EDT | 75.00 | 0.19 | 0.00 | 0.25 | -1.51 | -88.82% | 1 | 19 | 51.37% |
| EDU240503P00076000 | 2024-04-26 9:34AM EDT | 76.00 | 0.20 | 0.10 | 0.20 | +0.20 | - | 1 | 13 | 51.47% |
| EDU240503P00077000 | 2024-04-26 2:44PM EDT | 77.00 | 0.21 | 0.20 | 0.30 | +0.21 | - | 600 | 7 | 51.17% |
| EDU240503P00078000 | 2024-04-26 1:05PM EDT | 78.00 | 0.40 | 0.30 | 0.40 | +0.40 | - | 12 | 9 | 49.32% |
| EDU240503P00079000 | 2024-04-26 12:23PM EDT | 79.00 | 0.75 | 0.45 | 0.55 | +0.75 | - | 8 | 4 | 48.15% |
| EDU240503P00080000 | 2024-04-26 1:56PM EDT | 80.00 | 0.75 | 0.60 | 1.75 | -1.25 | -62.50% | 13 | 17 | 59.18% |
| EDU240503P00081000 | 2024-04-26 12:57PM EDT | 81.00 | 1.20 | 0.85 | 1.05 | -3.30 | -73.33% | 1 | 7 | 47.07% |
| EDU240503P00082000 | 2024-04-26 2:53PM EDT | 82.00 | 1.25 | 1.25 | 1.40 | -1.85 | -59.68% | 5 | 8 | 46.53% |
| EDU240503P00083000 | 2024-04-26 3:59PM EDT | 83.00 | 1.75 | 1.65 | 1.85 | -5.09 | -74.42% | 8 | 14 | 46.53% |
| EDU240503P00084000 | 2024-04-26 3:44PM EDT | 84.00 | 2.20 | 2.20 | 2.35 | -1.70 | -43.59% | 20 | 1 | 45.78% |
| EDU240503P00085000 | 2024-04-26 3:59PM EDT | 85.00 | 2.85 | 2.85 | 3.00 | -2.45 | -46.23% | 33 | 13 | 46.73% |
| EDU240503P00086000 | 2024-04-24 2:07PM EDT | 86.00 | 9.80 | 3.30 | 3.80 | 0.00 | - | 20 | 59 | 49.90% |
| EDU240503P00087000 | 2024-04-24 10:09AM EDT | 87.00 | 12.78 | 4.00 | 5.50 | +12.78 | - | - | 10 | 56.01% |
| EDU240503P00088000 | 2024-04-24 10:03AM EDT | 88.00 | 14.19 | 4.90 | 5.70 | 0.00 | - | 10 | 19 | 61.47% |
| EDU240503P00089000 | 2024-04-19 3:28PM EDT | 89.00 | 6.60 | 5.60 | 6.40 | 0.00 | - | 3 | 3 | 58.45% |
| EDU240503P00090000 | 2024-04-24 1:04PM EDT | 90.00 | 13.57 | 6.50 | 7.30 | 0.00 | - | 5 | 30 | 60.64% |
| EDU240503P00091000 | 2024-04-23 10:13AM EDT | 91.00 | 5.00 | 6.60 | 8.90 | +5.00 | - | - | 1 | 86.62% |
© 2024 Yahoo. Tutti i diritti riservati.