Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,1862%) BTC-EUR
19.540,58 -318,89 (-1,61%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU221216C00000500 | 2021-12-13 4:13PM EDT | 0.50 | 1.85 | 0.91 | 2.50 | 0.00 | - | 10 | 26 | 0.00% |
| EDU221216C00001000 | 2022-01-04 2:28PM EDT | 1.00 | 1.05 | 0.54 | 2.00 | 0.00 | - | 4 | 284 | 0.00% |
| EDU221216C00001500 | 2022-01-04 11:10AM EDT | 1.50 | 0.88 | 0.17 | 2.00 | 0.00 | - | 2 | 226 | 0.00% |
| EDU221216C00002000 | 2022-01-05 4:04PM EDT | 2.00 | 0.50 | 0.42 | 0.56 | -0.05 | -9.09% | 2 | 708 | 0.00% |
| EDU221216C00002500 | 2022-01-05 4:43PM EDT | 2.50 | 0.33 | 0.31 | 0.50 | -0.10 | -23.26% | 93 | 3,532 | 0.00% |
| EDU221216C00003000 | 2022-01-05 4:22PM EDT | 3.00 | 0.32 | 0.24 | 0.33 | -0.09 | -21.95% | 20 | 578 | 0.00% |
| EDU221216C00003500 | 2022-01-04 3:07PM EDT | 3.50 | 0.26 | 0.10 | 0.37 | 0.00 | - | 3 | 708 | 0.00% |
| EDU221216C00004000 | 2021-12-31 11:58AM EDT | 4.00 | 0.34 | 0.15 | 0.31 | 0.00 | - | 3 | 152 | 0.00% |
| EDU221216C00004500 | 2022-01-05 10:39AM EDT | 4.50 | 0.20 | 0.15 | 0.27 | 0.00 | - | 1 | 428 | 0.00% |
| EDU221216C00005000 | 2022-01-05 11:05AM EDT | 5.00 | 0.17 | 0.12 | 0.20 | -0.03 | -15.00% | 1 | 1,716 | 0.00% |
| EDU221216C00007500 | 2021-12-30 11:41AM EDT | 7.50 | 0.10 | 0.06 | 0.18 | 0.00 | - | 2 | 1,421 | 0.00% |
| EDU221216C00010000 | 2022-01-04 3:08PM EDT | 10.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 136 | 1,414 | 0.00% |
| EDU221216C00012500 | 2022-07-27 10:16AM EDT | 12.50 | 14.16 | 13.00 | 13.60 | 0.00 | - | 2 | 18 | 188.48% |
| EDU221216C00015000 | 2022-07-27 1:33PM EDT | 15.00 | 12.00 | 11.00 | 11.40 | 0.00 | - | 1 | 20 | 164.84% |
| EDU221216C00017500 | 2022-08-02 12:38PM EDT | 17.50 | 11.20 | 9.10 | 9.50 | 0.00 | - | 1 | 26 | 148.83% |
| EDU221216C00020000 | 2022-08-09 9:54AM EDT | 20.00 | 7.45 | 7.50 | 7.80 | 0.00 | - | 14 | 1,710 | 138.48% |
| EDU221216C00022500 | 2022-08-01 10:43AM EDT | 22.50 | 7.65 | 6.05 | 6.40 | 0.00 | - | - | 209 | 131.01% |
| EDU221216C00025000 | 2022-08-08 1:38PM EDT | 25.00 | 4.84 | 4.90 | 5.20 | 0.00 | - | - | 264 | 126.27% |
| EDU221216C00030000 | 2022-08-11 10:08AM EDT | 30.00 | 3.81 | 3.15 | 3.40 | +0.89 | +30.48% | 3 | 727 | 120.02% |
| EDU221216C00035000 | 2022-08-08 11:50AM EDT | 35.00 | 2.05 | 2.03 | 2.34 | +0.11 | +5.67% | 1 | 109 | 118.31% |
| EDU221216C00040000 | 2022-08-11 11:14AM EDT | 40.00 | 1.42 | 1.29 | 1.94 | +0.28 | +24.56% | 1 | 75 | 121.58% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU221216P00000500 | 2021-11-10 7:56AM EDT | 0.50 | 1.38 | - | 0.25 | 0.00 | - | - | 1 | 681.25% |
| EDU221216P00001000 | 2021-12-17 1:47PM EDT | 1.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 11 | 27 | 439.84% |
| EDU221216P00001500 | 2022-01-05 2:15PM EDT | 1.50 | 0.28 | 0.29 | 0.37 | -0.07 | -20.00% | 1 | 346 | 442.19% |
| EDU221216P00002000 | 2022-01-05 4:49PM EDT | 2.00 | 0.61 | 0.59 | 0.65 | +0.03 | +5.17% | 671 | 1,807 | 469.14% |
| EDU221216P00002500 | 2022-01-03 2:26PM EDT | 2.50 | 0.93 | 0.88 | 1.06 | 0.00 | - | 113 | 1,544 | 492.58% |
| EDU221216P00003000 | 2021-12-15 2:42PM EDT | 3.00 | 1.40 | 1.11 | 1.69 | 0.00 | - | 2 | 10 | 520.70% |
| EDU221216P00003500 | 2021-11-10 7:56AM EDT | 3.50 | 2.42 | 1.50 | 2.10 | 0.00 | - | 1 | 2 | 534.77% |
| EDU221216P00004000 | 2021-12-21 1:05PM EDT | 4.00 | 2.20 | 2.05 | 2.46 | 0.00 | - | 12 | 13 | 553.13% |
| EDU221216P00004500 | 2021-11-10 7:56AM EDT | 4.50 | 2.70 | 2.55 | 2.85 | 0.00 | - | - | 1 | 565.82% |
| EDU221216P00005000 | 2021-12-29 12:11PM EDT | 5.00 | 3.20 | 3.10 | 3.35 | 0.00 | - | 15 | 1,300 | 587.50% |
| EDU221216P00007500 | 2022-08-04 11:45AM EDT | 7.50 | 0.10 | 0.00 | 0.47 | 0.00 | - | 20 | 73 | 162.11% |
| EDU221216P00010000 | 2022-08-10 11:13AM EDT | 10.00 | 0.18 | 0.00 | 0.76 | -0.37 | -67.27% | 1 | 14 | 140.43% |
| EDU221216P00012500 | 2022-08-08 3:12PM EDT | 12.50 | 0.54 | 0.43 | 0.62 | 0.00 | - | 5 | 193 | 119.63% |
| EDU221216P00015000 | 2022-08-09 11:59AM EDT | 15.00 | 0.97 | 0.79 | 0.95 | 0.00 | - | 1 | 566 | 109.47% |
| EDU221216P00017500 | 2022-08-05 1:45PM EDT | 17.50 | 1.25 | 1.35 | 1.74 | 0.00 | - | 1 | 1,045 | 107.08% |
| EDU221216P00020000 | 2022-08-11 10:33AM EDT | 20.00 | 2.16 | 2.21 | 2.56 | -0.43 | -16.60% | 1 | 54 | 102.78% |
| EDU221216P00022500 | 2022-08-01 3:40PM EDT | 22.50 | 3.45 | 3.25 | 3.65 | 0.00 | - | - | 36 | 98.83% |
| EDU221216P00025000 | 2022-08-09 12:46PM EDT | 25.00 | 4.88 | 4.55 | 4.95 | 0.00 | - | 1 | 39 | 95.31% |
| EDU221216P00030000 | 2022-08-04 11:31AM EDT | 30.00 | 6.90 | 7.75 | 8.00 | 0.00 | - | - | 217 | 86.18% |
| EDU221216P00035000 | 2022-08-01 3:41PM EDT | 35.00 | 11.25 | 11.60 | 11.90 | 0.00 | - | - | 128 | 76.95% |
| EDU221216P00040000 | 2022-08-04 11:26AM EDT | 40.00 | 14.60 | 15.80 | 16.55 | 0.00 | - | 3 | 3 | 64.16% |
© 2022 Yahoo. Alle Rechte vorbehalten.
