Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.844,15 +68,77 (+0,18%) Gold
2.406,90 +8,90 (+0,37%) EUR/USD
1,0648 +0,0002 (+0,02%) Bitcoin EUR
59.856,88 -40,36 (-0,07%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:38PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU250117C00012500 | 2023-11-06 1:01PM EDT | 12.50 | 53.85 | 64.00 | 68.50 | 0.00 | - | 2 | 4 | 0.00% |
| EDU250117C00015000 | 2023-11-01 2:12PM EDT | 15.00 | 51.70 | 65.00 | 69.50 | 0.00 | - | 3 | 7 | 0.00% |
| EDU250117C00017500 | 2023-12-28 12:01PM EDT | 17.50 | 54.95 | 61.00 | 66.00 | 0.00 | - | 5 | 7 | 0.00% |
| EDU250117C00020000 | 2024-01-18 12:35PM EDT | 20.00 | 55.65 | 68.50 | 73.40 | 0.00 | - | 1 | 1 | 197.66% |
| EDU250117C00022500 | 2024-02-16 12:02PM EDT | 22.50 | 69.73 | 68.50 | 73.00 | 0.00 | - | 1 | 1 | 210.65% |
| EDU250117C00025000 | 2024-02-12 10:36AM EDT | 25.00 | 64.85 | 69.00 | 73.50 | 0.00 | - | 2 | 12 | 229.35% |
| EDU250117C00030000 | 2024-02-09 11:34AM EDT | 30.00 | 59.50 | 59.50 | 64.25 | 0.00 | - | 1 | 6 | 152.61% |
| EDU250117C00035000 | 2024-02-12 10:30AM EDT | 35.00 | 55.94 | 60.00 | 64.50 | 0.00 | - | 1 | 55 | 177.59% |
| EDU250117C00040000 | 2024-03-11 10:45AM EDT | 40.00 | 52.04 | 47.90 | 51.90 | 0.00 | - | 2 | 63 | 101.40% |
| EDU250117C00045000 | 2024-03-13 10:04AM EDT | 45.00 | 52.80 | 45.30 | 47.30 | 0.00 | - | 8 | 66 | 98.55% |
| EDU250117C00050000 | 2024-02-29 2:47PM EDT | 50.00 | 48.10 | 40.20 | 42.85 | 0.00 | - | 1 | 83 | 87.90% |
| EDU250117C00055000 | 2024-01-25 2:12PM EDT | 55.00 | 32.95 | 40.70 | 44.95 | 0.00 | - | 3 | 22 | 110.56% |
| EDU250117C00060000 | 2024-04-17 10:02AM EDT | 60.00 | 32.71 | 30.70 | 31.80 | 0.00 | - | 1 | 124 | 65.58% |
| EDU250117C00065000 | 2024-03-06 10:56AM EDT | 65.00 | 39.00 | 28.90 | 30.40 | 0.00 | - | 1 | 256 | 71.85% |
| EDU250117C00070000 | 2024-03-07 12:40PM EDT | 70.00 | 30.80 | 24.90 | 26.60 | 0.00 | - | 1 | 249 | 66.49% |
| EDU250117C00075000 | 2024-04-16 1:31PM EDT | 75.00 | 22.70 | 21.20 | 22.20 | 0.00 | - | 1 | 42 | 60.35% |
| EDU250117C00080000 | 2024-04-19 11:29AM EDT | 80.00 | 19.10 | 18.10 | 19.30 | -1.00 | -4.98% | 3 | 135 | 57.85% |
| EDU250117C00085000 | 2024-04-09 1:54PM EDT | 85.00 | 17.10 | 15.80 | 16.80 | 0.00 | - | 2 | 148 | 56.81% |
| EDU250117C00090000 | 2024-04-02 10:55AM EDT | 90.00 | 15.71 | 13.80 | 14.60 | 0.00 | - | 5 | 120 | 56.07% |
| EDU250117C00095000 | 2024-04-18 10:41AM EDT | 95.00 | 13.39 | 11.30 | 12.70 | 0.00 | - | 100 | 233 | 54.27% |
| EDU250117C00100000 | 2024-04-17 1:36PM EDT | 100.00 | 11.50 | 10.20 | 11.10 | 0.00 | - | 9 | 390 | 54.72% |
| EDU250117C00105000 | 2024-03-26 2:57PM EDT | 105.00 | 12.40 | 8.80 | 9.70 | 0.00 | - | 3 | 332 | 54.39% |
| EDU250117C00110000 | 2024-03-27 1:14PM EDT | 110.00 | 9.30 | 7.70 | 8.40 | 0.00 | - | 1 | 40 | 54.19% |
| EDU250117C00115000 | 2024-04-04 2:59PM EDT | 115.00 | 7.90 | 6.70 | 7.40 | 0.00 | - | 1 | 2 | 54.19% |
| EDU250117C00120000 | 2024-03-12 1:58PM EDT | 120.00 | 9.65 | 7.80 | 8.70 | 0.00 | - | 10 | 29 | 62.02% |
| EDU250117C00125000 | 2024-04-04 10:22AM EDT | 125.00 | 6.75 | 4.40 | 5.60 | 0.00 | - | 1 | 54 | 52.52% |
| EDU250117C00135000 | 2024-04-04 2:28PM EDT | 135.00 | 4.81 | 3.70 | 4.40 | 0.00 | - | 1 | 1 | 53.74% |
| EDU250117C00140000 | 2024-04-04 2:28PM EDT | 140.00 | 4.20 | 3.20 | 3.80 | 0.00 | - | 1 | 48 | 53.52% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU250117P00012500 | 2024-03-27 2:02PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 89.06% |
| EDU250117P00015000 | 2024-02-22 10:30AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 84.38% |
| EDU250117P00017500 | 2024-03-22 10:09AM EDT | 17.50 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 122.66% |
| EDU250117P00020000 | 2024-02-05 12:17PM EDT | 20.00 | 0.29 | 0.00 | 1.90 | 0.00 | - | 2 | 5 | 108.06% |
| EDU250117P00022500 | 2024-02-05 12:16PM EDT | 22.50 | 0.36 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 123.54% |
| EDU250117P00025000 | 2024-02-05 12:18PM EDT | 25.00 | 0.42 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 94.19% |
| EDU250117P00030000 | 2023-12-27 4:46PM EDT | 30.00 | 1.03 | 0.36 | 1.36 | 0.00 | - | 3 | 123 | 77.51% |
| EDU250117P00035000 | 2024-01-22 10:31AM EDT | 35.00 | 1.52 | 0.00 | 5.10 | 0.00 | - | 1 | 28 | 89.48% |
| EDU250117P00040000 | 2024-01-24 11:15AM EDT | 40.00 | 2.04 | 0.00 | 2.53 | 0.00 | - | 5 | 30 | 63.79% |
| EDU250117P00045000 | 2024-04-18 9:30AM EDT | 45.00 | 1.45 | 1.25 | 1.70 | 0.00 | - | 1 | 13 | 57.59% |
| EDU250117P00050000 | 2024-03-05 10:39AM EDT | 50.00 | 2.11 | 2.30 | 2.70 | 0.00 | - | 1 | 37 | 58.50% |
| EDU250117P00055000 | 2024-03-19 12:42PM EDT | 55.00 | 3.13 | 2.55 | 3.00 | 0.00 | - | 10 | 21 | 52.26% |
| EDU250117P00060000 | 2024-03-04 3:44PM EDT | 60.00 | 3.90 | 4.10 | 4.70 | 0.00 | - | 1 | 27 | 53.91% |
| EDU250117P00065000 | 2024-03-19 12:42PM EDT | 65.00 | 5.20 | 4.80 | 5.40 | 0.00 | - | 5 | 40 | 50.61% |
| EDU250117P00070000 | 2024-03-27 10:26AM EDT | 70.00 | 7.45 | 6.60 | 7.20 | 0.00 | - | 6 | 38 | 50.12% |
| EDU250117P00075000 | 2024-03-04 3:44PM EDT | 75.00 | 7.80 | 8.70 | 9.60 | 0.00 | - | 1 | 29 | 50.81% |
| EDU250117P00080000 | 2024-04-18 11:24AM EDT | 80.00 | 10.15 | 10.60 | 11.20 | 0.00 | - | 2 | 9 | 47.39% |
| EDU250117P00085000 | 2024-04-04 9:34AM EDT | 85.00 | 13.30 | 13.00 | 13.60 | 0.00 | - | 1 | 200 | 46.06% |
| EDU250117P00090000 | 2024-04-17 3:52PM EDT | 90.00 | 15.80 | 15.70 | 16.60 | -0.26 | -1.62% | 1 | 19 | 45.87% |
| EDU250117P00095000 | 2024-03-13 12:11PM EDT | 95.00 | 16.87 | 17.20 | 19.50 | 0.00 | - | - | 5 | 44.43% |
| EDU250117P00100000 | 2024-03-13 12:12PM EDT | 100.00 | 19.73 | 21.00 | 22.80 | 0.00 | - | 5 | 6 | 43.52% |
