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
61.622,44 -145,63 (-0,24%)
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 | 2024-05-31 11:02AM EDT | 50.00 | 42.13 | 43.50 | 47.50 | 0.00 | - | 1 | 11 | 56.31% |
| NTES260116C00055000 | 2024-04-03 12:10PM EDT | 55.00 | 45.70 | 49.00 | 53.50 | 0.00 | - | 3 | 0 | 82.52% |
| NTES260116C00060000 | 2023-12-28 11:18AM EDT | 60.00 | 39.50 | 46.10 | 50.00 | 0.00 | - | 5 | 8 | 79.78% |
| NTES260116C00065000 | 2023-12-07 12:06PM EDT | 65.00 | 47.20 | 33.50 | 36.30 | 0.00 | - | 3 | 3 | 50.60% |
| NTES260116C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 31.70 | 29.50 | 34.00 | 0.00 | - | 1 | 1 | 52.17% |
| NTES260116C00075000 | 2023-12-29 10:36AM EDT | 75.00 | 30.50 | 33.50 | 36.60 | 0.00 | - | 1 | 0 | 61.84% |
| NTES260116C00080000 | 2023-12-27 1:19PM EDT | 80.00 | 24.09 | 34.30 | 37.20 | 0.00 | - | 1 | 4 | 69.20% |
| NTES260116C00085000 | 2024-02-08 12:04PM EDT | 85.00 | 34.40 | 31.00 | 35.00 | 0.00 | - | 1 | 3 | 67.10% |
| NTES260116C00090000 | 2024-06-10 2:03PM EDT | 90.00 | 22.40 | 19.10 | 22.60 | 0.00 | - | 5 | 156 | 47.09% |
| NTES260116C00095000 | 2024-05-23 1:00PM EDT | 95.00 | 21.25 | 16.10 | 20.60 | 0.00 | - | 1 | 105 | 46.91% |
| NTES260116C00100000 | 2024-06-05 10:50AM EDT | 100.00 | 16.50 | 15.70 | 19.00 | 0.00 | - | 1 | 97 | 47.24% |
| NTES260116C00105000 | 2024-06-14 1:35PM EDT | 105.00 | 14.45 | 13.60 | 15.60 | -1.21 | -7.73% | 4 | 44 | 43.37% |
| NTES260116C00110000 | 2024-05-17 11:10AM EDT | 110.00 | 22.10 | 12.40 | 13.90 | 0.00 | - | 1 | 10 | 42.85% |
| NTES260116C00115000 | 2024-05-28 2:35PM EDT | 115.00 | 11.10 | 10.40 | 14.00 | 0.00 | - | 2 | 14 | 45.92% |
| NTES260116C00120000 | 2024-05-28 2:35PM EDT | 120.00 | 9.90 | 8.10 | 11.50 | 0.00 | - | 2 | 2 | 43.09% |
| NTES260116C00125000 | 2024-06-06 3:04PM EDT | 125.00 | 10.30 | 7.90 | 11.40 | 0.00 | - | 22 | 108 | 45.27% |
| NTES260116C00130000 | 2024-04-18 9:32AM EDT | 130.00 | 8.70 | 11.50 | 16.50 | 0.00 | - | 1 | 13 | 53.22% |
| NTES260116C00135000 | 2024-02-27 2:01PM EDT | 135.00 | 18.55 | 9.50 | 12.70 | 0.00 | - | 2 | 2 | 52.47% |
| 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 | 46.62% |
| NTES260116C00150000 | 2024-04-18 11:13AM EDT | 150.00 | 6.00 | 7.80 | 12.00 | 0.00 | - | 10 | 110 | 51.65% |
| NTES260116C00160000 | 2024-05-24 9:30AM EDT | 160.00 | 4.35 | 2.70 | 6.50 | 0.00 | - | 1 | 6 | 46.36% |
| NTES260116C00165000 | 2023-12-22 2:28PM EDT | 165.00 | 4.10 | 4.00 | 8.60 | 0.00 | - | 1 | 1 | 53.16% |
| NTES260116C00170000 | 2024-05-28 11:06AM EDT | 170.00 | 3.60 | 2.20 | 5.50 | 0.00 | - | 9 | 61 | 46.36% |
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 | 0.55 | 2.45 | 0.00 | - | 4 | 21 | 49.85% |
| NTES260116P00050000 | 2024-03-11 12:53PM EDT | 50.00 | 2.45 | 2.60 | 3.10 | 0.00 | - | 5 | 20 | 47.38% |
| NTES260116P00055000 | 2024-03-06 12:38PM EDT | 55.00 | 3.58 | 3.60 | 5.00 | 0.00 | - | 4 | 10 | 49.95% |
| NTES260116P00060000 | 2024-06-05 10:47AM EDT | 60.00 | 4.41 | 2.00 | 5.00 | 0.00 | - | 2 | 13 | 43.93% |
| NTES260116P00065000 | 2024-06-05 12:24PM EDT | 65.00 | 5.70 | 3.00 | 8.00 | 0.00 | - | 6 | 11 | 48.24% |
| NTES260116P00070000 | 2024-05-24 1:09PM EDT | 70.00 | 7.81 | 4.50 | 9.50 | 0.00 | - | 5 | 27 | 46.58% |
| NTES260116P00075000 | 2024-04-17 9:30AM EDT | 75.00 | 9.80 | 6.40 | 8.60 | 0.00 | - | 1 | 15 | 38.14% |
| NTES260116P00080000 | 2024-05-29 10:41AM EDT | 80.00 | 11.45 | 8.00 | 13.00 | 0.00 | - | 1 | 41 | 43.51% |
| NTES260116P00085000 | 2024-05-28 1:13PM EDT | 85.00 | 13.00 | 10.00 | 14.70 | 0.00 | - | 1 | 8 | 41.32% |
| NTES260116P00090000 | 2024-05-28 12:06PM EDT | 90.00 | 15.60 | 14.10 | 17.50 | 0.00 | - | 1 | 37 | 41.32% |
| NTES260116P00095000 | 2024-05-28 12:06PM EDT | 95.00 | 18.20 | 15.00 | 20.00 | 0.00 | - | 1 | 4 | 40.20% |
| NTES260116P00100000 | 2024-05-28 12:06PM EDT | 100.00 | 21.10 | 18.20 | 22.40 | 0.00 | - | 29 | 35 | 38.48% |
| NTES260116P00105000 | 2024-05-28 12:24PM EDT | 105.00 | 24.20 | 20.50 | 25.50 | 0.00 | - | 1 | 18 | 37.90% |
| NTES260116P00110000 | 2024-05-28 2:35PM EDT | 110.00 | 27.50 | 24.10 | 28.40 | 0.00 | - | 2 | 6 | 36.49% |
| NTES260116P00115000 | 2024-05-28 3:56PM EDT | 115.00 | 30.70 | 27.10 | 31.90 | 0.00 | - | 3 | 4 | 36.02% |
| NTES260116P00120000 | 2024-06-03 12:17PM EDT | 120.00 | 36.00 | 31.00 | 35.50 | 0.00 | - | 10 | 30 | 35.40% |
| 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 | 47.00 | 51.50 | 0.00 | - | 4 | 4 | 33.39% |
© 2024 Yahoo. Tutti i diritti riservati.