Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
27.754,36 +60,71 (+0,22%) Dow Jones 30
33.891,02 -34,99 (-0,10%) BTC-EUR
21.308,38 -165,73 (-0,77%) CMC Crypto 200
524,93 -0,21 (-0,04%) Nasdaq Compositive
11.887,45 -119,50 (-1,00%) S&P 500
4.111,08 -25,40 (-0,61%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240119C00000500 | 2022-01-05 3:02PM EST | 0.50 | 1.40 | 1.39 | 1.90 | -0.15 | -9.68% | 1 | 206 | 0.00% |
| EDU240119C00001000 | 2022-01-05 3:19PM EST | 1.00 | 1.10 | 1.05 | 1.36 | -0.07 | -5.98% | 25 | 636 | 0.00% |
| EDU240119C00001500 | 2021-12-15 11:23AM EST | 1.50 | 1.20 | 0.58 | 2.59 | 0.00 | - | 1 | 334 | 0.00% |
| EDU240119C00002000 | 2022-01-05 3:38PM EST | 2.00 | 0.75 | 0.75 | 1.05 | -0.15 | -16.67% | 35 | 1,801 | 0.00% |
| EDU240119C00002500 | 2022-01-05 3:16PM EST | 2.50 | 0.68 | 0.65 | 0.75 | -0.12 | -15.00% | 10 | 1,385 | 0.00% |
| EDU240119C00003000 | 2021-12-30 10:30AM EST | 3.00 | 0.75 | 0.55 | 1.32 | 0.00 | - | 3 | 792 | 0.00% |
| EDU240119C00003500 | 2021-12-06 3:00PM EST | 3.50 | 2.60 | 0.15 | 2.00 | 0.00 | - | 5 | 29 | 0.00% |
| EDU240119C00004000 | 2022-01-05 3:43PM EST | 4.00 | 0.50 | 0.40 | 0.80 | -0.10 | -16.67% | 22 | 2,147 | 0.00% |
| EDU240119C00004500 | 2021-12-27 9:47AM EST | 4.50 | 0.60 | 0.10 | 2.99 | 0.00 | - | 10 | 13 | 0.00% |
| EDU240119C00005000 | 2022-01-05 9:36AM EST | 5.00 | 0.50 | 0.25 | 0.52 | 0.00 | - | 2 | 732 | 0.00% |
| EDU240119C00012500 | 2022-07-15 9:29AM EST | 12.50 | 13.00 | 13.10 | 18.00 | 0.00 | - | - | 4 | 0.00% |
| EDU240119C00015000 | 2022-08-08 2:00PM EST | 15.00 | 13.69 | 12.00 | 17.00 | 0.00 | - | - | 10 | 0.00% |
| EDU240119C00020000 | 2022-07-11 2:44PM EST | 20.00 | 9.62 | 9.50 | 14.50 | 0.00 | - | - | 14 | 0.00% |
| EDU240119C00022500 | 2022-08-01 12:24PM EST | 22.50 | 11.85 | 8.55 | 12.05 | 0.00 | - | - | 38 | 0.00% |
| EDU240119C00025000 | 2022-08-11 11:08AM EST | 25.00 | 11.39 | 10.25 | 12.50 | +1.06 | +10.26% | 1 | 117 | 0.00% |
| EDU240119C00030000 | 2022-08-05 12:11PM EST | 30.00 | 10.01 | 6.20 | 11.00 | 0.00 | - | - | 199 | 21.97% |
| EDU240119C00035000 | 2022-07-13 8:39AM EST | 35.00 | 6.00 | 5.00 | 10.00 | 0.00 | - | - | 2 | 46.25% |
| EDU240119C00040000 | 2022-08-11 8:57AM EST | 40.00 | 7.50 | 4.00 | 9.00 | +4.00 | +114.29% | 1 | 155 | 55.59% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240119P00000500 | 2022-01-03 12:15PM EST | 0.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 49 | 155 | 310.16% |
| EDU240119P00001000 | 2022-01-04 12:43PM EST | 1.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 51 | 60 | 228.52% |
| EDU240119P00001500 | 2022-01-05 3:58PM EST | 1.50 | 0.50 | 0.47 | 0.60 | +0.02 | +4.17% | 230 | 2,050 | 262.11% |
| EDU240119P00002000 | 2022-01-05 2:44PM EST | 2.00 | 0.85 | 0.85 | 1.00 | +0.05 | +6.25% | 35 | 1,084 | 279.30% |
| EDU240119P00002500 | 2022-01-04 10:01AM EST | 2.50 | 1.20 | 1.15 | 1.70 | 0.00 | - | 40 | 203 | 300.98% |
| EDU240119P00003000 | 2021-10-22 12:25PM EST | 3.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EDU240119P00003500 | 2021-11-10 6:56AM EST | 3.50 | 2.25 | 0.00 | 5.00 | 0.00 | - | 21 | 62 | 336.13% |
| EDU240119P00004000 | 2021-11-23 11:11AM EST | 4.00 | 2.50 | 1.80 | 3.30 | 0.00 | - | 20 | 59 | 303.91% |
| EDU240119P00005000 | 2021-12-22 10:04AM EST | 5.00 | 2.70 | 1.11 | 3.70 | 0.00 | - | 1 | 966 | 248.44% |
| EDU240119P00010000 | 2022-07-13 9:12AM EST | 10.00 | 2.02 | 1.25 | 2.30 | 0.00 | - | - | 252 | 137.31% |
| EDU240119P00015000 | 2022-08-08 2:52PM EST | 15.00 | 3.40 | 1.04 | 5.70 | 0.00 | - | - | 3 | 129.10% |
| EDU240119P00017500 | 2022-07-28 12:16PM EST | 17.50 | 4.00 | 2.61 | 7.00 | 0.00 | - | - | 6 | 133.33% |
| EDU240119P00020000 | 2022-07-28 12:59PM EST | 20.00 | 5.30 | 4.95 | 7.85 | 0.00 | - | - | 86 | 137.11% |
| EDU240119P00022500 | 2022-08-08 10:29AM EST | 22.50 | 7.55 | 7.35 | 7.90 | 0.00 | - | - | 3 | 134.72% |
| EDU240119P00025000 | 2022-07-11 10:44AM EST | 25.00 | 10.50 | 6.50 | 11.50 | 0.00 | - | - | 1 | 133.47% |
| EDU240119P00030000 | 2022-08-11 11:08AM EST | 30.00 | 13.24 | 12.25 | 13.95 | +0.71 | +5.67% | 2 | 3 | 142.19% |
| EDU240119P00040000 | 2022-08-01 10:03AM EST | 40.00 | 19.15 | 17.50 | 22.50 | 0.00 | - | - | 2 | 139.84% |
