Deutsche Märkte geschlossen
Nikkei 225
27.685,47 -8,18 (-0,03%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.609,28 +109,55 (+0,51%) CMC Crypto 200
534,56 +8,61 (+1,64%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Echtzeitpreis. 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 | 2022-04-07 12:43PM EST | 0.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 742 | 0.00% |
| EDU240119C00001000 | 2022-04-06 9:30AM EST | 1.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3,419 | 0.00% |
| EDU240119C00001500 | 2022-04-07 12:16PM EST | 1.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1,552 | 0.00% |
| EDU240119C00002000 | 2022-04-06 9:50AM EST | 2.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 4,550 | 0.00% |
| EDU240119C00002500 | 2023-02-06 11:33AM EST | 2.50 | 38.00 | 36.00 | 40.50 | 0.00 | - | 1 | 2 | 171.68% |
| EDU240119C00003000 | 2022-03-29 10:46AM EST | 3.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,512 | 0.00% |
| EDU240119C00003500 | 2022-03-22 12:54PM EST | 3.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| EDU240119C00004000 | 2022-04-04 1:14PM EST | 4.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2,152 | 0.00% |
| EDU240119C00004500 | 2022-03-23 8:39AM EST | 4.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| EDU240119C00005000 | 2022-12-20 12:21PM EST | 5.00 | 34.00 | 38.00 | 43.00 | 0.00 | - | 1 | 6 | 0.00% |
| EDU240119C00007500 | 2022-06-08 1:30PM EST | 7.50 | 11.30 | 15.50 | 20.50 | 0.00 | - | - | 2 | 0.00% |
| EDU240119C00010000 | 2022-11-29 1:32PM EST | 10.00 | 18.60 | 24.95 | 29.45 | 0.00 | - | 100 | 50 | 0.00% |
| EDU240119C00012500 | 2022-12-30 3:48PM EST | 12.50 | 23.97 | 30.10 | 35.00 | 0.00 | - | 4 | 8 | 174.71% |
| EDU240119C00015000 | 2023-01-19 3:58PM EST | 15.00 | 30.00 | 25.00 | 29.50 | 0.00 | - | 2 | 9 | 99.34% |
| EDU240119C00017500 | 2023-01-13 12:53PM EST | 17.50 | 27.13 | 23.00 | 27.50 | 0.00 | - | 8 | 6 | 94.41% |
| EDU240119C00020000 | 2023-02-03 2:09PM EST | 20.00 | 24.90 | 21.70 | 25.25 | 0.00 | - | 50 | 211 | 92.26% |
| EDU240119C00022500 | 2023-01-13 1:20PM EST | 22.50 | 23.35 | 20.25 | 22.10 | 0.00 | - | 1 | 38 | 82.96% |
| EDU240119C00025000 | 2023-02-06 3:08PM EST | 25.00 | 19.40 | 19.45 | 20.30 | 0.00 | - | 2 | 127 | 85.07% |
| EDU240119C00030000 | 2023-02-06 9:30AM EST | 30.00 | 16.25 | 16.35 | 17.20 | 0.00 | - | 1 | 173 | 80.84% |
| EDU240119C00035000 | 2023-01-13 3:58PM EST | 35.00 | 15.65 | 12.25 | 15.85 | 0.00 | - | 9 | 49 | 77.45% |
| EDU240119C00040000 | 2023-02-06 3:40PM EST | 40.00 | 11.70 | 11.15 | 12.35 | 0.00 | - | 2 | 249 | 75.12% |
| EDU240119C00045000 | 2023-02-06 3:28PM EST | 45.00 | 10.00 | 9.30 | 12.00 | 0.00 | - | 2 | 110 | 78.81% |
| EDU240119C00050000 | 2023-02-07 11:16AM EST | 50.00 | 8.15 | 7.75 | 8.45 | +1.15 | +16.43% | 10 | 166 | 71.40% |
| EDU240119C00055000 | 2023-02-07 12:23PM EST | 55.00 | 6.52 | 6.25 | 7.75 | +0.02 | +0.31% | 46 | 98 | 71.90% |
| EDU240119C00060000 | 2023-02-07 12:23PM EST | 60.00 | 5.49 | 5.35 | 7.20 | -0.51 | -8.50% | 128 | 303 | 73.61% |
| EDU240119C00065000 | 2023-02-07 12:32PM EST | 65.00 | 5.00 | 4.30 | 5.15 | -1.16 | -18.83% | 84 | 380 | 68.84% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240119P00000500 | 2022-04-07 8:30AM EST | 0.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 50.00% |
| EDU240119P00001000 | 2022-04-04 1:54PM EST | 1.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 50.00% |
| EDU240119P00001500 | 2022-04-07 2:33PM EST | 1.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 3,226 | 50.00% |
| EDU240119P00002000 | 2022-04-07 2:53PM EST | 2.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,528 | 50.00% |
| EDU240119P00002500 | 2023-01-17 3:58PM EST | 2.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 128.91% |
| EDU240119P00003000 | 2021-10-22 12:25PM EST | 3.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EDU240119P00003500 | 2022-03-15 1:29PM EST | 3.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 50.00% |
| EDU240119P00004000 | 2022-03-29 9:48AM EST | 4.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| EDU240119P00004500 | 2022-01-18 2:37PM EST | 4.50 | 2.50 | 0.60 | 5.05 | 0.00 | - | - | 1 | 295.70% |
| EDU240119P00005000 | 2022-12-19 2:51PM EST | 5.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 105.08% |
| EDU240119P00010000 | 2023-01-20 9:30AM EST | 10.00 | 0.40 | 0.15 | 0.61 | 0.00 | - | 1 | 306 | 89.55% |
| EDU240119P00012500 | 2022-06-28 2:08PM EST | 12.50 | 3.45 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 130.91% |
| EDU240119P00015000 | 2023-01-13 10:07AM EST | 15.00 | 0.99 | 0.00 | 1.20 | 0.00 | - | 2 | 4 | 72.36% |
| EDU240119P00017500 | 2022-12-22 3:43PM EST | 17.50 | 1.68 | 0.01 | 2.45 | 0.00 | - | 2 | 5 | 76.32% |
| EDU240119P00020000 | 2023-02-03 12:54PM EST | 20.00 | 1.80 | 1.49 | 2.11 | 0.00 | - | 4 | 92 | 75.34% |
| EDU240119P00022500 | 2023-01-31 10:12AM EST | 22.50 | 2.55 | 2.09 | 2.63 | 0.00 | - | 3 | 130 | 72.78% |
| EDU240119P00025000 | 2022-12-16 3:48PM EST | 25.00 | 4.50 | 0.89 | 4.65 | 0.00 | - | 7 | 22 | 67.80% |
| EDU240119P00030000 | 2023-01-23 12:20PM EST | 30.00 | 4.44 | 4.40 | 6.05 | 0.00 | - | 1 | 31 | 71.77% |
| EDU240119P00035000 | 2023-02-06 1:55PM EST | 35.00 | 6.90 | 6.45 | 8.45 | 0.00 | - | 5 | 15 | 69.23% |
| EDU240119P00040000 | 2023-02-06 1:48PM EST | 40.00 | 9.50 | 7.90 | 9.80 | 0.00 | - | 11 | 20 | 58.90% |
| EDU240119P00045000 | 2023-02-07 2:02PM EST | 45.00 | 12.00 | 10.60 | 14.15 | +0.60 | +5.26% | 1 | 13 | 60.84% |
| EDU240119P00050000 | 2023-02-03 2:45PM EST | 50.00 | 14.95 | 15.25 | 17.00 | 0.00 | - | 51 | 103 | 62.00% |
| EDU240119P00055000 | 2023-01-26 1:20PM EST | 55.00 | 17.45 | 17.40 | 20.15 | 0.00 | - | - | 16 | 54.21% |
| EDU240119P00060000 | 2023-01-26 3:37PM EST | 60.00 | 20.98 | 21.95 | 24.60 | 0.00 | - | 5 | 2 | 56.93% |
