Deutsche Märkte öffnen in 1 Stunde 11 Minute

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,8700-0,1900 (-9,22%)
Börsenschluss: 04:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EDU211217C000025002021-06-17 10:26AM EST2.505.006.006.300.00-6210.00%
EDU211217C000055002021-06-22 10:33AM EST5.502.883.403.700.00-1630.00%
EDU211217C000060002021-06-22 10:38AM EST6.002.603.103.300.00-57500.00%
EDU211217C000065002021-06-21 8:45AM EST6.502.192.702.950.00-1830.00%
EDU211217C000070002021-06-18 10:46AM EST7.001.852.402.750.00-2190.00%
EDU211217C000075002021-06-24 9:21AM EST7.502.212.052.30+0.35+18.82%5680.00%
EDU211217C000085002021-06-24 10:06AM EST8.501.651.651.85+0.25+17.86%22312,475.00%
EDU211217C000090002021-06-24 11:30AM EST9.001.601.501.65+0.35+28.00%221,3052,037.50%
EDU211217C000095002021-06-17 10:42AM EST9.501.201.201.550.00-11691,748.44%
EDU211217C000100002021-06-24 9:21AM EST10.001.101.101.20+0.10+10.00%66801,515.63%
EDU211217C000105002021-06-24 8:30AM EST10.500.850.951.25-0.05-5.56%12501,479.69%
EDU211217C000110002021-06-24 8:59AM EST11.000.800.801.050.00-13821,337.50%
EDU211217C000115002021-06-10 11:27AM EST11.501.600.800.950.00-63201,307.81%
EDU211217C000120002021-06-24 11:30AM EST12.000.800.700.80+0.30+60.00%143,0341,217.19%
EDU211217C000125002021-06-24 9:21AM EST12.500.700.600.75+0.19+37.25%59,3131,169.53%
EDU211217C000130002021-06-23 12:00PM EST13.000.550.550.70+0.08+17.02%11,8631,140.63%
EDU211217C000135002021-06-17 2:44PM EST13.500.450.450.600.00-22781,071.88%
EDU211217C000140002021-06-22 1:06PM EST14.000.350.400.600.00-23841,060.94%
EDU211217C000145002021-06-24 9:47AM EST14.500.450.250.50+0.10+28.57%5287970.31%
EDU211217C000150002021-06-23 11:32AM EST15.000.300.300.550.00-37261,018.75%
EDU211217C000155002021-06-24 9:28AM EST15.500.350.250.45+0.05+16.67%32,066964.06%
EDU211217C000160002021-06-17 8:30AM EST16.000.350.250.45+0.05+16.67%10329971.88%
EDU211217C000165002021-06-23 11:56AM EST16.500.250.250.300.00-3,5104,051912.50%
EDU211217C000170002021-06-24 9:21AM EST17.000.300.150.40+0.15+100.00%101,550920.31%
EDU211217C000175002021-06-22 8:30AM EST17.500.250.150.350.00-2268903.13%
EDU211217C000180002021-06-15 11:59AM EST18.000.180.150.350.00-10408909.38%
EDU211217C000185002021-06-24 9:56AM EST18.500.210.150.30+0.08+61.54%1131890.63%
EDU211217C000190002021-06-24 9:56AM EST19.000.200.150.25+0.08+66.67%2449871.88%
EDU211217C000210002021-06-24 10:15AM EST21.000.100.100.200.00-282837.50%
EDU211217C000220002021-06-23 9:43AM EST22.000.100.050.200.00-6650815.63%
EDU211217C000230002021-06-24 10:17AM EST23.000.100.000.10+0.02+25.00%1274700.00%
EDU211217C000240002021-06-17 1:23PM EST24.000.100.000.200.00-100732798.44%
EDU211217C000250002021-06-16 1:41PM EST25.000.100.000.150.00-202,888768.75%
EDU211217C000260002021-06-17 2:08PM EST26.000.100.000.200.00-501,795815.63%
EDU211217C000270002021-06-15 12:12PM EST27.000.100.000.150.00-91132781.25%
EDU211217C000300002021-06-11 2:51PM EST30.000.100.000.150.00-13314803.13%
EDU211217C000550002020-07-09 3:52PM EST55.0069.800.000.000.00--250.00%
EDU211217C000650002020-07-09 3:52PM EST65.0052.000.000.000.00-1150.00%
EDU211217C000700002020-07-09 3:52PM EST70.0048.750.000.000.00-1150.00%
EDU211217C000800002021-01-19 12:14AM EST80.0093.65112.10116.900.00--50.00%
EDU211217C000850002021-02-04 3:51PM EST85.0099.4097.60102.000.00-1100.00%
EDU211217C000900002021-01-04 11:47AM EST90.0090.2090.6092.900.00-230.00%
EDU211217C000950002020-07-09 3:52PM EST95.0037.500.000.000.00-1150.00%
EDU211217C001000002021-03-10 3:39PM EST100.0065.000.000.000.00-2250.00%
EDU211217C001050002021-03-10 2:12PM EST105.0059.740.000.000.00-1250.00%
EDU211217C001100002021-03-10 2:12PM EST110.0055.750.000.000.00-1550.00%
EDU211217C001150002020-07-09 3:52PM EST115.0030.110.000.000.00-1150.00%
EDU211217C001200002020-07-09 3:52PM EST120.0028.700.000.000.00-2350.00%
EDU211217C001250002021-01-04 12:04PM EST125.0060.2061.2062.900.00-3200.00%
EDU211217C001300002021-03-05 10:38AM EST130.0058.060.000.000.00-11550.00%
EDU211217C001350002021-02-05 1:32PM EST135.0060.3056.1058.500.00-1230.00%
EDU211217C001400002021-01-22 3:19PM EST140.0043.5060.7063.400.00-1110.00%
EDU211217C001450002020-12-14 1:52PM EST145.0034.4044.5047.700.00-1230.00%
EDU211217C001500002021-03-02 12:40PM EST150.0051.300.000.000.00-12050.00%
EDU211217C001550002021-02-16 1:03PM EST155.0056.000.000.000.00-1350.00%
EDU211217C001600002021-03-11 1:54PM EST160.0030.720.000.000.00-22250.00%
EDU211217C001650002021-03-08 2:27PM EST165.0035.000.000.000.00-13750.00%
EDU211217C001700002020-11-06 9:31AM EST170.0034.700.000.000.00-1050.00%
EDU211217C001750002021-02-03 12:14PM EST175.0030.1031.8033.500.00-3280.00%
EDU211217C001800002021-02-01 12:02PM EST180.0025.1729.9031.400.00-2190.00%
EDU211217C001850002021-03-11 11:51AM EST185.0019.100.000.000.00-11350.00%
EDU211217C001900002021-02-19 11:50AM EST190.0032.850.000.000.00-1150.00%
EDU211217C001950002020-12-07 9:39AM EST195.0015.980.000.000.00-1150.00%
EDU211217C002000002021-03-10 12:44PM EST200.0015.200.000.000.00-12550.00%
EDU211217C002100002020-11-05 12:30PM EST210.0019.300.000.000.00-2050.00%
EDU211217C002200002021-03-03 9:47AM EST220.0016.700.000.000.00-36250.00%
EDU211217C002300002021-02-10 10:51AM EST230.0018.300.000.000.00-11750.00%
EDU211217C002400002021-02-23 2:49PM EST240.0011.200.000.000.00-466950.00%
EDU211217C002500002021-02-10 3:02PM EST250.006.310.000.000.00-330750.00%
EDU211217C002600002021-03-10 2:28PM EST260.003.800.000.000.00-417050.00%
EDU211217C002700002021-02-05 10:56AM EST270.007.566.207.800.00-110.00%
EDU211217C002800002021-02-16 12:06AM EST280.008.450.000.000.00--150.00%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EDU211217P000550002020-07-09 3:52PM EST55.004.070.000.000.00-110.00%
EDU211217P000600002020-07-09 3:52PM EST60.004.000.000.000.00--40.00%
EDU211217P000700002020-07-09 3:52PM EST70.005.800.000.000.00-40400.00%
EDU211217P000750002020-07-02 11:38AM EST75.004.803.405.100.00-1000.00%
EDU211217P000800002021-03-11 2:10PM EST80.001.450.000.000.00-1130.00%
EDU211217P000850002021-02-01 11:20AM EST85.002.131.052.050.00--240.00%
EDU211217P000900002021-01-22 10:19AM EST90.002.600.750.000.00-120.00%
EDU211217P001000002020-11-10 9:44AM EST100.004.304.200.000.00-2510.00%
EDU211217P001050002020-12-21 10:46AM EST105.004.503.204.500.00-240.00%
EDU211217P001100002020-11-09 9:30AM EST110.005.800.000.000.00-200.00%
EDU211217P001150002021-02-22 3:49PM EST115.006.500.000.000.00-7580.00%
EDU211217P001200002021-03-10 11:21AM EST120.007.800.000.000.00-1640.00%
EDU211217P001250002021-02-11 2:14PM EST125.005.970.000.000.00-1810.00%
EDU211217P001300002021-02-18 11:13AM EST130.006.930.000.000.00-2402410.00%
EDU211217P001350002021-01-19 10:05AM EST135.0010.417.708.400.00-140.00%
EDU211217P001400002020-07-09 3:52PM EST140.0034.000.000.000.00-110.00%
EDU211217P001450002020-12-17 10:28AM EST145.0015.8014.1015.200.00-560.00%
EDU211217P001500002021-03-05 10:18AM EST150.0015.200.000.000.00-1710.00%
EDU211217P001550002021-01-28 11:09AM EST155.0021.9016.5017.900.00--130.00%
EDU211217P001600002021-03-10 3:13PM EST160.0024.700.000.000.00-103030.00%