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
62.961,17 +1.150,39 (+1,86%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU250117C00012500 | 2024-05-17 2:24PM EDT | 12.50 | 70.25 | 60.60 | 65.00 | 0.00 | - | 2 | 6 | 206.84% |
| EDU250117C00015000 | 2023-11-01 2:12PM EDT | 15.00 | 51.70 | 65.00 | 69.50 | 0.00 | - | 3 | 7 | 363.09% |
| EDU250117C00017500 | 2023-12-28 12:01PM EDT | 17.50 | 54.95 | 61.00 | 66.00 | 0.00 | - | 1 | 7 | 290.04% |
| EDU250117C00020000 | 2024-07-24 12:06PM EDT | 20.00 | 55.33 | 51.70 | 56.00 | 0.00 | - | 1 | 6 | 107.86% |
| EDU250117C00022500 | 2024-02-16 12:02PM EDT | 22.50 | 69.73 | 68.50 | 73.00 | 0.00 | - | 1 | 1 | 527.73% |
| EDU250117C00025000 | 2024-06-17 10:15AM EDT | 25.00 | 51.00 | 46.50 | 50.50 | 0.00 | - | 1 | 11 | 70.51% |
| EDU250117C00030000 | 2024-04-30 3:52PM EDT | 30.00 | 48.66 | 52.80 | 56.90 | 0.00 | - | 10 | 10 | 230.88% |
| EDU250117C00035000 | 2024-05-20 2:59PM EDT | 35.00 | 47.97 | 37.60 | 41.50 | 0.00 | - | 5 | 55 | 79.98% |
| EDU250117C00040000 | 2024-05-24 3:48PM EDT | 40.00 | 41.00 | 31.20 | 35.30 | 0.00 | - | 2 | 63 | 78.37% |
| EDU250117C00045000 | 2024-06-06 9:49AM EDT | 45.00 | 36.10 | 34.70 | 38.60 | 0.00 | - | 1 | 66 | 123.39% |
| EDU250117C00050000 | 2024-04-24 10:03AM EDT | 50.00 | 28.55 | 31.10 | 33.20 | 0.00 | - | 10 | 83 | 110.06% |
| EDU250117C00055000 | 2024-07-25 10:33AM EDT | 55.00 | 22.44 | 21.90 | 24.40 | 0.00 | - | 1 | 21 | 67.15% |
| EDU250117C00060000 | 2024-05-30 10:07AM EDT | 60.00 | 28.80 | 21.90 | 24.90 | 0.00 | - | 5 | 120 | 87.38% |
| EDU250117C00065000 | 2024-07-25 12:37PM EDT | 65.00 | 14.20 | 15.10 | 15.70 | 0.00 | - | 10 | 265 | 56.27% |
| EDU250117C00070000 | 2024-07-03 9:59AM EDT | 70.00 | 19.53 | 11.00 | 14.10 | 0.00 | - | 1 | 334 | 54.68% |
| EDU250117C00075000 | 2024-07-23 12:51PM EDT | 75.00 | 11.50 | 9.90 | 12.10 | 0.00 | - | 7 | 51 | 57.86% |
| EDU250117C00080000 | 2024-07-25 1:01PM EDT | 80.00 | 6.94 | 7.80 | 10.10 | 0.00 | - | 10 | 564 | 56.85% |
| EDU250117C00085000 | 2024-07-26 11:58AM EDT | 85.00 | 6.45 | 6.10 | 6.60 | +0.60 | +10.26% | 13 | 301 | 51.59% |
| EDU250117C00090000 | 2024-07-26 9:52AM EDT | 90.00 | 4.55 | 4.80 | 7.00 | -1.45 | -24.17% | 100 | 433 | 55.85% |
| EDU250117C00095000 | 2024-07-25 2:24PM EDT | 95.00 | 3.20 | 3.70 | 4.10 | 0.00 | - | 5 | 349 | 50.62% |
| EDU250117C00100000 | 2024-07-25 2:24PM EDT | 100.00 | 2.45 | 2.80 | 5.00 | 0.00 | - | 14 | 485 | 55.60% |
| EDU250117C00105000 | 2024-06-05 9:30AM EDT | 105.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 535 | 12.50% |
| EDU250117C00110000 | 2024-07-22 10:02AM EDT | 110.00 | 2.38 | 1.35 | 2.10 | 0.00 | - | 1 | 69 | 52.03% |
| EDU250117C00115000 | 2024-06-05 2:28PM EDT | 115.00 | 2.95 | 2.30 | 3.20 | 0.00 | - | 1 | 52 | 60.49% |
| EDU250117C00120000 | 2024-07-25 10:08AM EDT | 120.00 | 1.50 | 1.00 | 1.35 | 0.00 | - | 12 | 36 | 50.49% |
| EDU250117C00125000 | 2024-07-22 9:31AM EDT | 125.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 1 | 81 | 54.20% |
| EDU250117C00135000 | 2024-05-31 2:30PM EDT | 135.00 | 1.60 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 61.98% |
| EDU250117C00140000 | 2024-06-18 9:30AM EDT | 140.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 77 | 57.47% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU250117P00012500 | 2024-06-10 9:34AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 96.88% |
| EDU250117P00015000 | 2024-05-01 9:57AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 30 | 94.14% |
| EDU250117P00017500 | 2024-06-18 10:16AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 85.16% |
| EDU250117P00020000 | 2024-02-05 12:17PM EDT | 20.00 | 0.29 | 0.00 | 1.90 | 0.00 | - | 2 | 5 | 126.47% |
| EDU250117P00022500 | 2024-02-05 12:16PM EDT | 22.50 | 0.36 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 144.95% |
| EDU250117P00025000 | 2024-02-05 12:18PM EDT | 25.00 | 0.42 | 0.00 | 2.10 | 0.00 | - | 2 | 1 | 108.69% |
| EDU250117P00030000 | 2024-07-25 11:06AM EDT | 30.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 118 | 74.61% |
| EDU250117P00035000 | 2024-06-27 1:26PM EDT | 35.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 1 | 29 | 65.23% |
| EDU250117P00040000 | 2024-06-27 1:29PM EDT | 40.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 1 | 31 | 58.28% |
| EDU250117P00045000 | 2024-06-20 11:17AM EDT | 45.00 | 1.55 | 0.60 | 1.30 | 0.00 | - | 1 | 13 | 54.00% |
| EDU250117P00050000 | 2024-07-19 2:52PM EDT | 50.00 | 1.85 | 1.15 | 2.10 | 0.00 | - | 4 | 43 | 52.45% |
| EDU250117P00055000 | 2024-05-30 9:51AM EDT | 55.00 | 2.30 | 2.00 | 3.10 | 0.00 | - | 1 | 22 | 50.66% |
| EDU250117P00060000 | 2024-07-26 9:47AM EDT | 60.00 | 4.40 | 3.60 | 4.20 | -0.30 | -6.38% | 15 | 53 | 51.60% |
| EDU250117P00065000 | 2024-07-26 9:38AM EDT | 65.00 | 6.50 | 5.20 | 5.80 | +0.50 | +8.33% | 15 | 41 | 49.54% |
| EDU250117P00070000 | 2024-07-26 1:44PM EDT | 70.00 | 7.10 | 7.20 | 7.90 | -0.70 | -8.97% | 11 | 44 | 48.22% |
| EDU250117P00075000 | 2024-07-23 9:30AM EDT | 75.00 | 9.17 | 9.70 | 10.60 | 0.00 | - | 1 | 33 | 47.94% |
| EDU250117P00080000 | 2024-07-23 3:49PM EDT | 80.00 | 11.80 | 12.60 | 13.50 | 0.00 | - | 2 | 30 | 46.74% |
| EDU250117P00085000 | 2024-07-09 12:26PM EDT | 85.00 | 12.70 | 16.00 | 16.60 | 0.00 | - | 2 | 307 | 44.69% |
| EDU250117P00090000 | 2024-06-21 11:22AM EDT | 90.00 | 21.98 | 17.90 | 21.40 | 0.00 | - | 11 | 17 | 50.05% |
| EDU250117P00095000 | 2024-07-18 10:33AM EDT | 95.00 | 24.54 | 22.40 | 24.80 | 0.00 | - | 5 | 9 | 46.52% |
| EDU250117P00100000 | 2024-07-18 10:32AM EDT | 100.00 | 28.69 | 26.10 | 29.30 | 0.00 | - | 5 | 1 | 48.16% |
