Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
32.782,14 -449,13 (-1,35%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.562,43 +964,51 (+2,57%) CMC Crypto 200
860,30 +1,59 (+0,19%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU231208C00040000 | 2023-11-01 1:11PM EST | 40.00 | 25.90 | 39.85 | 44.00 | 0.00 | - | 1 | 1 | 429.30% |
| EDU231208C00060000 | 2023-11-27 1:32PM EST | 60.00 | 14.80 | 20.75 | 22.20 | 0.00 | - | 2 | 7 | 160.94% |
| EDU231208C00062000 | 2023-11-17 9:32AM EST | 62.00 | 7.70 | 19.15 | 19.65 | 0.00 | - | 1 | 3 | 131.64% |
| EDU231208C00063000 | 2023-11-13 11:04AM EST | 63.00 | 7.00 | 18.10 | 18.65 | 0.00 | - | - | 1 | 118.75% |
| EDU231208C00065000 | 2023-11-28 1:53PM EST | 65.00 | 13.27 | 15.45 | 16.65 | 0.00 | - | 1 | 4 | 144.92% |
| EDU231208C00066000 | 2023-11-13 3:16PM EST | 66.00 | 5.10 | 14.55 | 15.95 | 0.00 | - | 1 | 0 | 161.04% |
| EDU231208C00067000 | 2023-12-04 3:51PM EST | 67.00 | 16.10 | 13.75 | 14.70 | +4.08 | +33.94% | 1 | 28 | 133.40% |
| EDU231208C00068000 | 2023-11-28 1:53PM EST | 68.00 | 10.30 | 12.70 | 13.60 | 0.00 | - | 1 | 4 | 116.80% |
| EDU231208C00069000 | 2023-11-14 12:03PM EST | 69.00 | 3.26 | 11.65 | 12.75 | 0.00 | - | - | 2 | 121.29% |
| EDU231208C00070000 | 2023-11-28 10:48AM EST | 70.00 | 8.35 | 10.75 | 11.75 | 0.00 | - | 1 | 383 | 113.28% |
| EDU231208C00071000 | 2023-12-01 12:32PM EST | 71.00 | 10.20 | 10.10 | 11.00 | 0.00 | - | 1 | 1 | 90.04% |
| EDU231208C00072000 | 2023-11-17 10:42AM EST | 72.00 | 1.29 | 8.70 | 10.00 | 0.00 | - | 4 | 4 | 58.20% |
| EDU231208C00073000 | 2023-11-24 12:27PM EST | 73.00 | 3.89 | 7.80 | 8.75 | 0.00 | - | 10 | 5 | 89.06% |
| EDU231208C00074000 | 2023-11-29 3:05PM EST | 74.00 | 4.95 | 7.30 | 7.75 | 0.00 | - | 1 | 3 | 66.21% |
| EDU231208C00075000 | 2023-12-01 12:17PM EST | 75.00 | 6.20 | 5.75 | 6.90 | 0.00 | - | 3 | 12 | 80.37% |
| EDU231208C00076000 | 2023-11-30 11:00AM EST | 76.00 | 4.68 | 5.40 | 5.80 | -0.98 | -17.31% | 1 | 8 | 56.25% |
| EDU231208C00077000 | 2023-12-01 11:35AM EST | 77.00 | 4.30 | 4.50 | 5.20 | 0.00 | - | 2 | 5 | 60.45% |
| EDU231208C00078000 | 2023-12-04 2:16PM EST | 78.00 | 3.10 | 3.20 | 4.45 | -1.42 | -31.42% | 1 | 5 | 50.39% |
| EDU231208C00079000 | 2023-11-30 3:58PM EST | 79.00 | 3.50 | 2.92 | 3.50 | 0.00 | - | 5 | 19 | 54.59% |
| EDU231208C00080000 | 2023-12-01 3:23PM EST | 80.00 | 2.58 | 2.25 | 3.20 | 0.00 | - | 3 | 7 | 59.47% |
| EDU231208C00081000 | 2023-12-04 11:38AM EST | 81.00 | 1.27 | 1.73 | 2.04 | -1.16 | -47.74% | 28 | 27 | 50.93% |
| EDU231208C00082000 | 2023-12-04 3:48PM EST | 82.00 | 1.45 | 1.15 | 1.58 | -0.10 | -6.45% | 21 | 53 | 55.86% |
| EDU231208C00083000 | 2023-12-04 10:51AM EST | 83.00 | 0.90 | 0.78 | 1.98 | -0.16 | -15.09% | 5 | 15 | 61.77% |
| EDU231208C00084000 | 2023-12-04 3:51PM EST | 84.00 | 0.81 | 0.71 | 1.09 | -0.30 | -27.03% | 23 | 23 | 56.74% |
| EDU231208C00085000 | 2023-12-04 3:13PM EST | 85.00 | 0.60 | 0.31 | 0.67 | +0.05 | +9.09% | 39 | 70 | 50.39% |
| EDU231208C00086000 | 2023-12-01 9:34AM EST | 86.00 | 0.40 | 0.03 | 0.99 | -0.31 | -43.66% | 5 | 2 | 58.98% |
| EDU231208C00090000 | 2023-12-04 10:14AM EST | 90.00 | 0.01 | 0.08 | 0.12 | -0.24 | -96.00% | 1 | 19 | 57.81% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU231208P00054000 | 2023-11-02 2:13PM EST | 54.00 | 0.32 | 0.00 | 0.08 | 0.00 | - | - | 1 | 168.75% |
| EDU231208P00056000 | 2023-11-21 10:58AM EST | 56.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 6 | 0 | 173.44% |
| EDU231208P00058000 | 2023-11-24 9:39AM EST | 58.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 160.55% |
| EDU231208P00060000 | 2023-11-14 10:29AM EST | 60.00 | 0.36 | 0.00 | 0.17 | 0.00 | - | 20 | 21 | 143.75% |
| EDU231208P00061000 | 2023-11-30 12:33PM EST | 61.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 2 | 20 | 137.11% |
| EDU231208P00062000 | 2023-11-14 10:29AM EST | 62.00 | 0.58 | 0.00 | 0.18 | 0.00 | - | - | 20 | 131.64% |
| EDU231208P00063000 | 2023-11-30 12:33PM EST | 63.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 12 | 125.00% |
| EDU231208P00064000 | 2023-11-02 9:06AM EST | 64.00 | 2.28 | 0.00 | 0.09 | 0.00 | - | - | 11 | 106.25% |
| EDU231208P00065000 | 2023-11-28 1:12PM EST | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 322 | 92.19% |
| EDU231208P00066000 | 2023-12-01 11:20AM EST | 66.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 86.72% |
| EDU231208P00067000 | 2023-11-17 12:10PM EST | 67.00 | 1.62 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 100.39% |
| EDU231208P00069000 | 2023-11-13 12:24PM EST | 69.00 | 2.86 | 0.00 | 0.19 | 0.00 | - | - | 1 | 86.72% |
| EDU231208P00070000 | 2023-11-29 12:44PM EST | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 81.25% |
| EDU231208P00071000 | 2023-11-21 12:56PM EST | 71.00 | 1.70 | 0.01 | 0.21 | 0.00 | - | - | 5 | 76.17% |
| EDU231208P00072000 | 2023-11-29 11:15AM EST | 72.00 | 0.30 | 0.01 | 0.05 | 0.00 | - | 1 | 3 | 55.47% |
| EDU231208P00073000 | 2023-12-01 11:09AM EST | 73.00 | 0.15 | 0.05 | 0.19 | 0.00 | - | 8 | 13 | 64.26% |
| EDU231208P00074000 | 2023-12-01 11:08AM EST | 74.00 | 0.21 | 0.05 | 0.11 | 0.00 | - | 4 | 61 | 53.13% |
| EDU231208P00075000 | 2023-12-01 3:47PM EST | 75.00 | 0.19 | 0.09 | 0.45 | 0.00 | - | 12 | 16 | 62.70% |
| EDU231208P00076000 | 2023-12-04 10:28AM EST | 76.00 | 0.25 | 0.16 | 0.22 | -0.05 | -16.67% | 4 | 34 | 51.95% |
| EDU231208P00077000 | 2023-12-01 1:43PM EST | 77.00 | 0.45 | 0.22 | 0.33 | 0.00 | - | 5 | 16 | 50.59% |
| EDU231208P00078000 | 2023-12-04 3:56PM EST | 78.00 | 0.50 | 0.39 | 1.12 | -0.07 | -12.28% | 40 | 74 | 59.77% |
| EDU231208P00079000 | 2023-12-04 3:54PM EST | 79.00 | 0.60 | 0.59 | 1.47 | -0.41 | -40.59% | 2 | 14 | 58.98% |
| EDU231208P00080000 | 2023-12-04 3:48PM EST | 80.00 | 0.91 | 0.77 | 1.29 | -0.17 | -15.74% | 8 | 90 | 55.62% |
| EDU231208P00081000 | 2023-12-01 3:54PM EST | 81.00 | 1.94 | 1.32 | 2.26 | +0.44 | +29.33% | 1 | 78 | 57.28% |
| EDU231208P00082000 | 2023-12-01 3:15PM EST | 82.00 | 2.01 | 1.82 | 2.84 | 0.00 | - | 22 | 21 | 57.67% |
| EDU231208P00083000 | 2023-12-01 2:55PM EST | 83.00 | 2.50 | 2.47 | 3.50 | 0.00 | - | 3 | 3 | 59.18% |
| EDU231208P00084000 | 2023-11-28 9:34AM EST | 84.00 | 7.05 | 3.20 | 4.00 | 0.00 | - | - | 1 | 57.08% |
| EDU231208P00085000 | 2023-11-30 9:59AM EST | 85.00 | 4.79 | 3.40 | 4.30 | 0.00 | - | - | 14 | 55.18% |
