Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.685,55 +1.218,49 (+1,95%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240802C00055000 | 2024-07-16 9:41AM EDT | 55.00 | 20.00 | 16.70 | 20.50 | 0.00 | - | - | 2 | 123.05% |
| EDU240802C00064000 | 2024-06-28 10:13AM EDT | 64.00 | 15.00 | 9.60 | 11.00 | 0.00 | - | 10 | 0 | 104.00% |
| EDU240802C00069000 | 2024-07-15 9:30AM EDT | 69.00 | 9.40 | 5.90 | 7.90 | 0.00 | - | 1 | 1 | 110.74% |
| EDU240802C00070000 | 2024-07-17 9:48AM EDT | 70.00 | 5.30 | 5.20 | 5.80 | 0.00 | - | - | 1 | 89.55% |
| EDU240802C00072000 | 2024-07-26 3:53PM EDT | 72.00 | 4.25 | 4.00 | 4.60 | +0.75 | +21.43% | 2 | 3 | 88.57% |
| EDU240802C00073000 | 2024-07-26 12:24PM EDT | 73.00 | 4.40 | 3.50 | 4.00 | +0.54 | +13.99% | 13 | 2 | 87.74% |
| EDU240802C00074000 | 2024-07-26 10:28AM EDT | 74.00 | 3.30 | 3.00 | 3.60 | -1.40 | -29.79% | 1 | 6 | 88.28% |
| EDU240802C00075000 | 2024-07-26 3:58PM EDT | 75.00 | 3.10 | 2.65 | 3.10 | +0.70 | +29.17% | 8 | 12 | 88.33% |
| EDU240802C00076000 | 2024-07-26 12:23PM EDT | 76.00 | 2.90 | 2.30 | 2.70 | -0.60 | -17.14% | 6 | 12 | 88.57% |
| EDU240802C00077000 | 2024-07-26 11:37AM EDT | 77.00 | 2.30 | 1.95 | 2.35 | -2.34 | -50.43% | 1 | 2 | 88.48% |
| EDU240802C00079000 | 2024-07-24 3:53PM EDT | 79.00 | 2.00 | 1.40 | 2.85 | 0.00 | - | 1 | 37 | 103.81% |
| EDU240802C00080000 | 2024-07-26 3:38PM EDT | 80.00 | 1.40 | 1.15 | 1.45 | +0.45 | +47.37% | 7 | 33 | 87.45% |
| EDU240802C00081000 | 2024-07-26 2:00PM EDT | 81.00 | 1.20 | 0.95 | 3.20 | -1.00 | -45.45% | 25 | 2 | 116.99% |
| EDU240802C00082000 | 2024-07-26 3:04PM EDT | 82.00 | 0.95 | 0.80 | 1.05 | -0.60 | -38.71% | 1 | 2 | 87.70% |
| EDU240802C00084000 | 2024-07-23 12:41PM EDT | 84.00 | 0.60 | 0.50 | 0.75 | -0.60 | -50.00% | 2 | 10 | 87.06% |
| EDU240802C00085000 | 2024-07-26 3:16PM EDT | 85.00 | 0.75 | 0.40 | 0.65 | -0.12 | -13.79% | 315 | 317 | 87.50% |
| EDU240802C00086000 | 2024-07-11 9:30AM EDT | 86.00 | 2.10 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 88.48% |
| EDU240802C00088000 | 2024-07-26 3:35PM EDT | 88.00 | 0.37 | 0.20 | 0.40 | -0.38 | -50.67% | 1 | 4 | 88.38% |
| EDU240802C00089000 | 2024-06-25 9:30AM EDT | 89.00 | 1.45 | 0.25 | 0.50 | 0.00 | - | - | 1 | 97.46% |
| EDU240802C00090000 | 2024-07-22 11:31AM EDT | 90.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 3 | 4 | 90.82% |
| EDU240802C00095000 | 2024-07-23 2:26PM EDT | 95.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 5 | 13 | 161.62% |
| EDU240802C00100000 | 2024-07-26 3:07PM EDT | 100.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 15 | 3 | 99.22% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240802P00061000 | 2024-07-25 11:07AM EDT | 61.00 | 0.50 | 0.20 | 0.65 | 0.00 | - | - | - | 102.34% |
| EDU240802P00063000 | 2024-07-26 2:40PM EDT | 63.00 | 0.47 | 0.40 | 0.70 | -0.23 | -32.86% | 5 | 11 | 95.41% |
| EDU240802P00064000 | 2024-07-25 3:05PM EDT | 64.00 | 1.10 | 0.50 | 0.75 | 0.00 | - | - | - | 91.89% |
| EDU240802P00065000 | 2024-07-26 3:48PM EDT | 65.00 | 0.80 | 0.70 | 0.90 | -0.50 | -38.46% | 22 | 49 | 92.09% |
| EDU240802P00066000 | 2024-07-10 9:30AM EDT | 66.00 | 0.65 | 0.85 | 1.15 | 0.00 | - | - | 10 | 91.89% |
| EDU240802P00067000 | 2024-07-25 3:52PM EDT | 67.00 | 2.00 | 0.95 | 1.40 | 0.00 | - | 11 | 2 | 89.80% |
| EDU240802P00068000 | 2024-07-25 10:55AM EDT | 68.00 | 1.69 | 1.25 | 1.40 | 0.00 | - | 2 | 8 | 86.04% |
| EDU240802P00069000 | 2024-07-26 12:28PM EDT | 69.00 | 1.50 | 1.55 | 1.70 | -1.15 | -43.40% | 313 | 103 | 85.99% |
| EDU240802P00070000 | 2024-07-26 2:40PM EDT | 70.00 | 1.87 | 1.80 | 2.25 | -0.81 | -30.22% | 1 | 17 | 87.50% |
| EDU240802P00071000 | 2024-07-26 11:05AM EDT | 71.00 | 2.30 | 2.15 | 2.60 | +0.35 | +17.95% | 6 | 32 | 86.38% |
| EDU240802P00072000 | 2024-07-25 10:04AM EDT | 72.00 | 3.28 | 2.55 | 3.10 | 0.00 | - | 10 | 6 | 86.72% |
| EDU240802P00075000 | 2024-07-26 9:56AM EDT | 75.00 | 4.50 | 4.10 | 4.70 | +0.90 | +25.00% | 1 | 20 | 86.47% |
| EDU240802P00076000 | 2024-07-24 2:09PM EDT | 76.00 | 4.30 | 4.70 | 5.30 | 0.00 | - | 1 | 9 | 86.08% |
| EDU240802P00077000 | 2024-07-26 9:57AM EDT | 77.00 | 5.82 | 5.30 | 6.00 | -1.03 | -15.04% | 2 | 1 | 85.89% |
| EDU240802P00078000 | 2024-07-24 3:15PM EDT | 78.00 | 5.60 | 5.90 | 6.60 | 0.00 | - | 1 | 5 | 83.20% |
| EDU240802P00079000 | 2024-07-23 1:59PM EDT | 79.00 | 5.70 | 5.50 | 7.30 | 0.00 | - | - | 1 | 65.04% |
| EDU240802P00080000 | 2024-07-26 9:54AM EDT | 80.00 | 8.39 | 6.10 | 8.90 | +4.29 | +104.63% | 4 | 1 | 74.71% |
