Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.316,28 +124,49 (+0,21%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240510C00065000 | 2024-04-11 12:08PM EDT | 65.00 | 25.00 | 18.10 | 21.50 | 0.00 | - | - | 0 | 96.09% |
| EDU240510C00070000 | 2024-05-02 9:35AM EDT | 70.00 | 10.80 | 13.00 | 17.00 | 0.00 | - | 10 | 10 | 96.39% |
| EDU240510C00074000 | 2024-05-02 11:56AM EDT | 74.00 | 8.00 | 9.10 | 12.70 | 0.00 | - | 30 | 37 | 65.63% |
| EDU240510C00075000 | 2024-04-25 2:41PM EDT | 75.00 | 6.10 | 7.80 | 11.80 | 0.00 | - | - | 1 | 138.23% |
| EDU240510C00077000 | 2024-05-02 9:57AM EDT | 77.00 | 3.63 | 6.80 | 8.80 | 0.00 | - | 3 | 3 | 89.65% |
| EDU240510C00078000 | 2024-05-02 2:04PM EDT | 78.00 | 5.50 | 6.10 | 8.50 | +0.70 | +14.58% | 1 | 1 | 64.26% |
| EDU240510C00079000 | 2024-04-24 3:41PM EDT | 79.00 | 2.25 | 5.70 | 6.60 | 0.00 | - | - | 1 | 51.56% |
| EDU240510C00080000 | 2024-05-03 10:27AM EDT | 80.00 | 5.40 | 4.90 | 5.60 | +2.55 | +89.47% | 4 | 25 | 60.60% |
| EDU240510C00081000 | 2024-05-03 10:36AM EDT | 81.00 | 4.52 | 4.20 | 4.70 | +1.52 | +50.67% | 36 | 161 | 55.86% |
| EDU240510C00082000 | 2024-05-02 3:22PM EDT | 82.00 | 2.15 | 3.50 | 3.90 | 0.00 | - | 77 | 24 | 53.13% |
| EDU240510C00083000 | 2024-05-03 3:48PM EDT | 83.00 | 3.05 | 2.90 | 3.20 | +0.99 | +48.06% | 17 | 87 | 51.66% |
| EDU240510C00084000 | 2024-05-03 3:48PM EDT | 84.00 | 2.50 | 2.30 | 2.55 | +0.95 | +61.29% | 18 | 89 | 49.90% |
| EDU240510C00085000 | 2024-05-03 2:57PM EDT | 85.00 | 2.05 | 1.85 | 2.05 | +0.90 | +78.26% | 6 | 24 | 50.05% |
| EDU240510C00086000 | 2024-05-03 3:23PM EDT | 86.00 | 1.55 | 1.40 | 1.60 | +0.80 | +106.67% | 63 | 90 | 49.66% |
| EDU240510C00087000 | 2024-05-03 3:51PM EDT | 87.00 | 1.15 | 1.10 | 1.25 | +0.50 | +76.92% | 8 | 19 | 49.95% |
| EDU240510C00088000 | 2024-05-03 11:50AM EDT | 88.00 | 0.76 | 0.80 | 0.95 | +0.36 | +90.00% | 3 | 15 | 49.90% |
| EDU240510C00089000 | 2024-05-03 2:02PM EDT | 89.00 | 0.65 | 0.60 | 0.75 | +0.45 | +225.00% | 7 | 19 | 51.07% |
| EDU240510C00090000 | 2024-05-03 3:59PM EDT | 90.00 | 0.50 | 0.45 | 0.55 | -0.09 | -15.25% | 12 | 107 | 50.88% |
| EDU240510C00091000 | 2024-05-03 2:44PM EDT | 91.00 | 0.35 | 0.30 | 0.45 | -0.06 | -14.63% | 10 | 6 | 52.83% |
| EDU240510C00095000 | 2024-05-03 2:19PM EDT | 95.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 10 | 7 | 51.37% |
| EDU240510C00098000 | 2024-04-23 11:00AM EDT | 98.00 | 2.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 112.40% |
| EDU240510C00099000 | 2024-04-23 10:37AM EDT | 99.00 | 2.01 | 0.00 | 2.15 | 0.00 | - | - | 1 | 117.29% |
| EDU240510C00100000 | 2024-04-23 11:00AM EDT | 100.00 | 1.75 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 82.81% |
| EDU240510C00110000 | 2024-04-22 1:48PM EDT | 110.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 3 | 146.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240510P00065000 | 2024-04-24 10:10AM EDT | 65.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 0 | 180.76% |
| EDU240510P00070000 | 2024-04-25 12:11PM EDT | 70.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 5 | 8 | 142.77% |
| EDU240510P00073000 | 2024-04-25 12:11PM EDT | 73.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 6 | 103.22% |
| EDU240510P00074000 | 2024-05-02 1:15PM EDT | 74.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 71.68% |
| EDU240510P00076000 | 2024-05-01 3:50PM EDT | 76.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 35 | 17 | 50.59% |
| EDU240510P00078000 | 2024-05-03 11:17AM EDT | 78.00 | 0.25 | 0.10 | 0.20 | -0.54 | -68.35% | 3 | 26 | 47.66% |
| EDU240510P00079000 | 2024-05-03 11:16AM EDT | 79.00 | 0.45 | 0.20 | 0.30 | -0.65 | -59.09% | 1 | 4 | 47.17% |
| EDU240510P00080000 | 2024-05-03 1:57PM EDT | 80.00 | 0.45 | 0.35 | 0.45 | -0.65 | -59.09% | 6 | 27 | 47.07% |
| EDU240510P00082000 | 2024-05-02 2:30PM EDT | 82.00 | 2.20 | 0.70 | 0.90 | 0.00 | - | 35 | 29 | 46.39% |
| EDU240510P00083000 | 2024-05-03 11:58AM EDT | 83.00 | 1.65 | 1.00 | 1.25 | -1.20 | -42.11% | 9 | 16 | 46.73% |
| EDU240510P00084000 | 2024-05-03 11:12AM EDT | 84.00 | 1.79 | 1.45 | 1.70 | -2.71 | -60.22% | 1 | 2 | 47.61% |
| EDU240510P00085000 | 2024-05-03 2:52PM EDT | 85.00 | 1.99 | 1.90 | 2.20 | -2.21 | -52.62% | 9 | 7 | 47.75% |
| EDU240510P00089000 | 2024-04-23 11:47AM EDT | 89.00 | 4.55 | 4.30 | 5.30 | 0.00 | - | - | 84 | 59.67% |
| EDU240510P00090000 | 2024-04-26 10:15AM EDT | 90.00 | 8.27 | 5.30 | 7.00 | 0.00 | - | 1 | 2 | 62.01% |
| EDU240510P00091000 | 2024-04-18 10:05AM EDT | 91.00 | 8.40 | 6.00 | 7.10 | 0.00 | - | - | 2 | 66.60% |
