Deutsche Märkte öffnen in 5 Stunden 24 Minuten

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
84,55-0,95 (-1,11%)
Börsenschluss: 04:00PM EDT
84,25 -0,30 (-0,35%)
Nachbörse: 07:35PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EDU240419C000300002024-04-08 10:07AM EDT30.0055.0052.8056.200.00-121,062.89%
EDU240419C000350002023-10-06 11:30AM EDT35.0027.5730.5035.000.00-120.00%
EDU240419C000400002024-03-27 10:02AM EDT40.0046.5443.2046.600.00-111564.84%
EDU240419C000450002023-10-27 12:34PM EDT45.0021.6530.7034.000.00-700.00%
EDU240419C000500002024-03-27 1:47PM EDT50.0036.0032.8036.900.00-133402.34%
EDU240419C000550002024-04-08 10:38AM EDT55.0029.9927.7031.600.00-243281.25%
EDU240419C000600002024-04-11 9:30AM EDT60.0027.8623.3026.300.00-259270.31%
EDU240419C000650002024-04-11 12:14PM EDT65.0024.6419.0020.900.00-2126239.65%
EDU240419C000700002024-04-16 1:30PM EDT70.0015.6513.8016.400.00-3300200.59%
EDU240419C000750002024-04-17 12:25PM EDT75.0010.558.4010.40+1.06+11.17%3325165.82%
EDU240419C000800002024-04-17 1:36PM EDT80.005.303.306.40-4.30-44.79%314969.14%
EDU240419C000810002024-04-10 10:00AM EDT81.005.903.304.800.00--370.51%
EDU240419C000830002024-04-05 10:37AM EDT83.004.901.502.700.00-121273.63%
EDU240419C000840002024-04-16 1:54PM EDT84.002.451.353.100.00-41177.83%
EDU240419C000850002024-04-17 1:56PM EDT85.001.450.851.30-0.58-28.57%8091,33851.47%
EDU240419C000860002024-04-17 12:17PM EDT86.001.000.450.95-0.49-32.89%21051.56%
EDU240419C000870002024-04-17 1:43PM EDT87.000.620.250.65-0.48-43.64%112452.54%
EDU240419C000880002024-04-17 12:31PM EDT88.000.420.100.40-0.29-40.85%99651.56%
EDU240419C000890002024-04-17 12:28PM EDT89.000.200.050.20-0.30-60.00%96550.39%
EDU240419C000900002024-04-17 3:19PM EDT90.000.150.050.15-0.22-59.46%1840055.47%
EDU240419C000910002024-04-17 2:53PM EDT91.000.100.000.15-0.15-60.00%3521959.38%
EDU240419C000920002024-04-17 10:25AM EDT92.000.120.050.15+0.02+20.00%22470.12%
EDU240419C000930002024-04-16 10:38AM EDT93.000.110.000.150.00-18773.05%
EDU240419C000940002024-04-16 3:21PM EDT94.000.100.000.750.00-128113.87%
EDU240419C000950002024-04-16 1:57PM EDT95.000.200.000.150.00-182085.94%
EDU240419C000960002024-04-15 2:00PM EDT96.000.100.000.750.00-117129.69%
EDU240419C000970002024-04-04 10:02AM EDT97.000.700.000.750.00-121137.31%
EDU240419C000980002024-03-28 10:39AM EDT98.001.210.000.750.00-11144.73%
EDU240419C001000002024-04-16 10:32AM EDT100.000.100.000.95-0.26-72.22%2469168.75%
EDU240419C001050002024-04-17 12:25PM EDT105.000.380.000.95+0.27+245.45%1193203.32%
EDU240419C001100002024-03-27 2:08PM EDT110.000.320.000.750.00-26159223.05%
EDU240419C001150002024-04-15 10:31AM EDT115.000.050.000.750.00-668251.37%
EDU240419C001200002024-03-14 1:27PM EDT120.000.870.000.750.00-15277.73%
EDU240419C001250002024-03-06 2:24PM EDT125.000.950.000.000.00-12850.00%
EDU240419C001350002024-03-14 3:53PM EDT135.000.330.000.200.00-413283.59%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EDU240419P000300002023-12-27 2:04PM EDT30.000.200.000.360.00-5073680.47%
EDU240419P000350002024-01-18 10:32AM EDT35.000.200.002.170.00-3032828.13%
EDU240419P000400002024-01-25 12:25PM EDT40.000.260.000.750.00-1069571.88%
EDU240419P000450002024-01-24 10:33AM EDT45.000.250.000.860.00-168505.08%
EDU240419P000500002024-03-20 12:48PM EDT50.000.050.000.750.00-1265419.92%
EDU240419P000550002024-03-13 2:13PM EDT55.000.530.000.750.00-286354.30%
EDU240419P000600002024-04-12 1:45PM EDT60.000.030.000.950.00-1126308.98%
EDU240419P000650002024-03-19 11:17AM EDT65.000.360.000.750.00-4148236.13%
EDU240419P000700002024-04-17 2:37PM EDT70.000.150.000.15-0.06-28.57%2107131.64%
EDU240419P000750002024-04-11 3:22PM EDT75.000.070.000.150.00-41,19089.84%
EDU240419P000780002024-04-10 11:22AM EDT78.000.300.000.750.00--396.48%
EDU240419P000790002024-04-10 12:22PM EDT79.000.410.002.150.00--1128.03%
EDU240419P000800002024-04-16 2:23PM EDT80.000.240.050.650.00-1128472.75%
EDU240419P000810002024-04-17 12:42PM EDT81.000.200.100.200.00-53850.98%
EDU240419P000820002024-04-15 11:22AM EDT82.000.330.250.600.00-16154.00%
EDU240419P000830002024-04-12 11:06AM EDT83.000.750.401.000.00-112453.91%
EDU240419P000840002024-04-12 2:42PM EDT84.001.100.702.750.00-4918979.88%
EDU240419P000850002024-04-17 3:39PM EDT85.001.251.301.50-0.30-19.35%2681,80250.39%
EDU240419P000860002024-04-17 1:44PM EDT86.001.841.802.35-0.21-10.24%167960.21%
EDU240419P000870002024-04-15 12:59PM EDT87.002.292.353.200.00-32667.19%
EDU240419P000880002024-04-16 11:55AM EDT88.003.603.205.000.00-16674.41%
EDU240419P000890002024-04-11 1:43PM EDT89.002.353.506.100.00-23467.97%
EDU240419P000900002024-04-17 12:20PM EDT90.004.883.706.30-0.12-2.40%2136107.13%
EDU240419P000910002024-04-16 10:53AM EDT91.006.115.207.800.00-1555.08%
EDU240419P000920002024-03-22 1:52PM EDT92.006.585.308.60+2.39+57.04%58144.24%
EDU240419P000930002024-04-17 1:01PM EDT93.007.517.309.00+0.11+1.49%512118.56%
EDU240419P000940002024-03-26 11:44AM EDT94.007.507.2010.300.00-55147.07%
EDU240419P000950002024-04-15 3:40PM EDT95.0010.009.2011.400.00-52116162.40%
EDU240419P000960002024-04-17 2:21PM EDT96.0011.4010.1012.40+0.30+2.70%18052171.48%
EDU240419P001000002024-04-17 2:21PM EDT100.0015.4013.2016.30+0.56+3.77%18081198.44%
EDU240419P001050002024-01-10 11:02AM EDT105.0029.3819.4022.000.00-11176.56%
EDU240419P001250002024-04-02 9:31AM EDT125.0038.5038.3042.100.00-10425.20%