Deutsche Märkte geschlossen

New Oriental Education & Technology Group Inc. (EDU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,49-0,25 (-0,61%)
Börsenschluss: 04:00PM EST
40,50 +0,01 (+0,02%)
Nachbörse: 05:12PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EDU240119C000005002022-04-07 12:43PM EST0.500.840.000.000.00-57420.00%
EDU240119C000010002022-04-06 9:30AM EST1.000.680.000.000.00-13,4190.00%
EDU240119C000015002022-04-07 12:16PM EST1.500.450.000.000.00-61,5520.00%
EDU240119C000020002022-04-06 9:50AM EST2.000.420.000.000.00-124,5500.00%
EDU240119C000025002023-02-06 11:33AM EST2.5038.0036.0040.500.00-12171.68%
EDU240119C000030002022-03-29 10:46AM EST3.000.350.000.000.00-11,5120.00%
EDU240119C000035002022-03-22 12:54PM EST3.500.320.000.000.00-1350.00%
EDU240119C000040002022-04-04 1:14PM EST4.000.210.000.000.00-12,1520.00%
EDU240119C000045002022-03-23 8:39AM EST4.500.300.000.000.00-10250.00%
EDU240119C000050002022-12-20 12:21PM EST5.0034.0038.0043.000.00-160.00%
EDU240119C000075002022-06-08 1:30PM EST7.5011.3015.5020.500.00--20.00%
EDU240119C000100002022-11-29 1:32PM EST10.0018.6024.9529.450.00-100500.00%
EDU240119C000125002022-12-30 3:48PM EST12.5023.9730.1035.000.00-48174.71%
EDU240119C000150002023-01-19 3:58PM EST15.0030.0025.0029.500.00-2999.34%
EDU240119C000175002023-01-13 12:53PM EST17.5027.1323.0027.500.00-8694.41%
EDU240119C000200002023-02-03 2:09PM EST20.0024.9021.7025.250.00-5021192.26%
EDU240119C000225002023-01-13 1:20PM EST22.5023.3520.2522.100.00-13882.96%
EDU240119C000250002023-02-06 3:08PM EST25.0019.4019.4520.300.00-212785.07%
EDU240119C000300002023-02-06 9:30AM EST30.0016.2516.3517.200.00-117380.84%
EDU240119C000350002023-01-13 3:58PM EST35.0015.6512.2515.850.00-94977.45%
EDU240119C000400002023-02-06 3:40PM EST40.0011.7011.1512.350.00-224975.12%
EDU240119C000450002023-02-06 3:28PM EST45.0010.009.3012.000.00-211078.81%
EDU240119C000500002023-02-07 11:16AM EST50.008.157.758.45+1.15+16.43%1016671.40%
EDU240119C000550002023-02-07 12:23PM EST55.006.526.257.75+0.02+0.31%469871.90%
EDU240119C000600002023-02-07 12:23PM EST60.005.495.357.20-0.51-8.50%12830373.61%
EDU240119C000650002023-02-07 12:32PM EST65.005.004.305.15-1.16-18.83%8438068.84%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EDU240119P000005002022-04-07 8:30AM EST0.500.080.000.000.00-216050.00%
EDU240119P000010002022-04-04 1:54PM EST1.000.340.000.000.00-138650.00%
EDU240119P000015002022-04-07 2:33PM EST1.500.850.000.000.00-113,22650.00%
EDU240119P000020002022-04-07 2:53PM EST2.001.180.000.000.00-21,52850.00%
EDU240119P000025002023-01-17 3:58PM EST2.500.030.000.100.00-17128.91%
EDU240119P000030002021-10-22 12:25PM EST3.001.580.000.000.00-2050.00%
EDU240119P000035002022-03-15 1:29PM EST3.502.670.000.000.00-77950.00%
EDU240119P000040002022-03-29 9:48AM EST4.003.050.000.000.00-55450.00%
EDU240119P000045002022-01-18 2:37PM EST4.502.500.605.050.00--1295.70%
EDU240119P000050002022-12-19 2:51PM EST5.000.110.000.200.00-11105.08%
EDU240119P000100002023-01-20 9:30AM EST10.000.400.150.610.00-130689.55%
EDU240119P000125002022-06-28 2:08PM EST12.503.450.004.900.00-11130.91%
EDU240119P000150002023-01-13 10:07AM EST15.000.990.001.200.00-2472.36%
EDU240119P000175002022-12-22 3:43PM EST17.501.680.012.450.00-2576.32%
EDU240119P000200002023-02-03 12:54PM EST20.001.801.492.110.00-49275.34%
EDU240119P000225002023-01-31 10:12AM EST22.502.552.092.630.00-313072.78%
EDU240119P000250002022-12-16 3:48PM EST25.004.500.894.650.00-72267.80%
EDU240119P000300002023-01-23 12:20PM EST30.004.444.406.050.00-13171.77%
EDU240119P000350002023-02-06 1:55PM EST35.006.906.458.450.00-51569.23%
EDU240119P000400002023-02-06 1:48PM EST40.009.507.909.800.00-112058.90%
EDU240119P000450002023-02-07 2:02PM EST45.0012.0010.6014.15+0.60+5.26%11360.84%
EDU240119P000500002023-02-03 2:45PM EST50.0014.9515.2517.000.00-5110362.00%
EDU240119P000550002023-01-26 1:20PM EST55.0017.4517.4020.150.00--1654.21%
EDU240119P000600002023-01-26 3:37PM EST60.0020.9821.9524.600.00-5256.93%