Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.766,70 +10,57 (+0,02%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920C00070000 | 2024-05-28 11:08AM EDT | 70.00 | 21.94 | 22.60 | 25.90 | 0.00 | - | 1 | 15 | 52.60% |
| NTES240920C00080000 | 2024-06-06 10:39AM EDT | 80.00 | 16.60 | 15.10 | 16.00 | 0.00 | - | 6 | 12 | 46.74% |
| NTES240920C00085000 | 2024-06-13 10:45AM EDT | 85.00 | 12.10 | 11.60 | 12.20 | 0.00 | - | 5 | 15 | 43.16% |
| NTES240920C00090000 | 2024-06-14 12:14PM EDT | 90.00 | 8.88 | 8.70 | 9.10 | -0.32 | -3.48% | 10 | 147 | 41.44% |
| NTES240920C00095000 | 2024-06-14 3:49PM EDT | 95.00 | 6.30 | 6.20 | 6.60 | +0.20 | +3.28% | 4 | 2,289 | 40.35% |
| NTES240920C00100000 | 2024-06-05 11:05AM EDT | 100.00 | 5.00 | 4.30 | 4.70 | 0.00 | - | 5 | 500 | 39.86% |
| NTES240920C00105000 | 2024-06-12 10:09AM EDT | 105.00 | 3.23 | 1.45 | 3.30 | 0.00 | - | 2 | 451 | 39.70% |
| NTES240920C00110000 | 2024-06-13 1:37PM EDT | 110.00 | 2.40 | 1.40 | 2.40 | +0.30 | +14.29% | 1 | 497 | 40.48% |
| NTES240920C00115000 | 2024-06-11 10:53AM EDT | 115.00 | 1.85 | 0.10 | 1.80 | 0.00 | - | 1 | 920 | 41.68% |
| NTES240920C00120000 | 2024-06-03 12:50PM EDT | 120.00 | 0.77 | 1.05 | 1.45 | 0.00 | - | 2 | 1,002 | 43.63% |
| NTES240920C00125000 | 2024-06-14 10:50AM EDT | 125.00 | 0.82 | 0.65 | 1.00 | -0.18 | -18.00% | 1 | 636 | 43.48% |
| NTES240920C00130000 | 2024-06-06 10:23AM EDT | 130.00 | 0.80 | 0.45 | 0.80 | 0.00 | - | 8 | 340 | 44.95% |
| NTES240920C00135000 | 2024-05-21 3:53PM EDT | 135.00 | 1.25 | 0.25 | 2.40 | 0.00 | - | 1 | 106 | 54.86% |
| NTES240920C00140000 | 2024-05-17 12:25PM EDT | 140.00 | 1.95 | 0.15 | 0.85 | 0.00 | - | 3 | 333 | 52.66% |
| NTES240920C00145000 | 2024-03-20 12:38PM EDT | 145.00 | 2.45 | 0.50 | 0.80 | 0.00 | - | 1 | 2 | 52.86% |
| NTES240920C00150000 | 2024-04-29 11:42AM EDT | 150.00 | 0.66 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 51.56% |
| NTES240920C00155000 | 2024-04-11 1:30PM EDT | 155.00 | 0.54 | 0.40 | 0.70 | 0.00 | - | - | 2 | 56.86% |
| NTES240920C00165000 | 2024-03-28 9:30AM EDT | 165.00 | 0.75 | 0.05 | 2.40 | 0.00 | - | 2 | 2 | 72.85% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920P00055000 | 2024-05-24 12:22PM EDT | 55.00 | 0.28 | 0.05 | 1.55 | 0.00 | - | 3 | 13 | 68.99% |
| NTES240920P00060000 | 2024-06-05 2:51PM EDT | 60.00 | 0.42 | 0.15 | 1.70 | 0.00 | - | 1 | 42 | 61.52% |
| NTES240920P00065000 | 2024-05-24 9:59AM EDT | 65.00 | 0.75 | 0.35 | 1.25 | 0.00 | - | 11 | 32 | 50.37% |
| NTES240920P00070000 | 2024-06-12 2:58PM EDT | 70.00 | 0.87 | 0.70 | 1.60 | 0.00 | - | 1 | 25 | 51.47% |
| NTES240920P00075000 | 2024-06-06 9:32AM EDT | 75.00 | 1.50 | 1.30 | 2.15 | 0.00 | - | 1 | 78 | 47.07% |
| NTES240920P00080000 | 2024-06-06 9:33AM EDT | 80.00 | 2.30 | 2.20 | 2.40 | 0.00 | - | 6 | 733 | 39.26% |
| NTES240920P00085000 | 2024-06-14 1:51PM EDT | 85.00 | 3.84 | 3.50 | 3.80 | +0.24 | +6.67% | 2 | 111 | 38.03% |
| NTES240920P00090000 | 2024-06-14 1:51PM EDT | 90.00 | 5.77 | 5.40 | 5.70 | +0.27 | +4.91% | 153 | 3,461 | 36.80% |
| NTES240920P00095000 | 2024-06-10 9:35AM EDT | 95.00 | 7.61 | 6.10 | 8.20 | 0.00 | - | 1 | 248 | 35.84% |
| NTES240920P00100000 | 2024-06-10 2:16PM EDT | 100.00 | 10.20 | 9.20 | 11.30 | 0.00 | - | 8 | 549 | 35.13% |
| NTES240920P00105000 | 2024-05-17 12:21PM EDT | 105.00 | 9.80 | 14.50 | 15.40 | 0.00 | - | 14 | 574 | 37.54% |
| NTES240920P00110000 | 2024-06-05 2:40PM EDT | 110.00 | 18.20 | 17.80 | 20.10 | 0.00 | - | 1 | 546 | 42.11% |
| NTES240920P00115000 | 2024-03-01 12:28PM EDT | 115.00 | 14.60 | 17.00 | 19.50 | 0.00 | - | 9 | 92 | 0.00% |
| NTES240920P00120000 | 2024-02-29 3:09PM EDT | 120.00 | 18.80 | 19.10 | 21.10 | 0.00 | - | 12 | 157 | 0.00% |
| NTES240920P00125000 | 2024-02-29 11:15AM EDT | 125.00 | 20.80 | 23.30 | 24.90 | 0.00 | - | 4 | 94 | 0.00% |
| NTES240920P00130000 | 2024-05-24 2:58PM EDT | 130.00 | 39.90 | 35.80 | 39.00 | 0.00 | - | 3 | 3 | 53.17% |
| NTES240920P00150000 | 2024-04-10 10:16AM EDT | 150.00 | 51.40 | 49.70 | 54.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.