Deutsche Märkte öffnen in 1 Stunde 11 Minute
Nikkei 225
28.029,57 +276,20 (+1,00%) Dow Jones 30
34.580,08 -59,71 (-0,17%) BTC-EUR
45.264,03 +2.083,23 (+4,82%) CMC Crypto 200
1.367,14 -74,62 (-5,18%) Nasdaq Compositive
15.085,47 -295,85 (-1,92%) S&P 500
4.538,43 -38,67 (-0,84%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Callsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU211217C00002500 | 2021-06-17 10:26AM EST | 2.50 | 5.00 | 6.00 | 6.30 | 0.00 | - | 6 | 21 | 0.00% |
| EDU211217C00005500 | 2021-06-22 10:33AM EST | 5.50 | 2.88 | 3.40 | 3.70 | 0.00 | - | 1 | 63 | 0.00% |
| EDU211217C00006000 | 2021-06-22 10:38AM EST | 6.00 | 2.60 | 3.10 | 3.30 | 0.00 | - | 57 | 50 | 0.00% |
| EDU211217C00006500 | 2021-06-21 8:45AM EST | 6.50 | 2.19 | 2.70 | 2.95 | 0.00 | - | 1 | 83 | 0.00% |
| EDU211217C00007000 | 2021-06-18 10:46AM EST | 7.00 | 1.85 | 2.40 | 2.75 | 0.00 | - | 2 | 19 | 0.00% |
| EDU211217C00007500 | 2021-06-24 9:21AM EST | 7.50 | 2.21 | 2.05 | 2.30 | +0.35 | +18.82% | 5 | 68 | 0.00% |
| EDU211217C00008500 | 2021-06-24 10:06AM EST | 8.50 | 1.65 | 1.65 | 1.85 | +0.25 | +17.86% | 2 | 231 | 2,475.00% |
| EDU211217C00009000 | 2021-06-24 11:30AM EST | 9.00 | 1.60 | 1.50 | 1.65 | +0.35 | +28.00% | 22 | 1,305 | 2,037.50% |
| EDU211217C00009500 | 2021-06-17 10:42AM EST | 9.50 | 1.20 | 1.20 | 1.55 | 0.00 | - | 1 | 169 | 1,748.44% |
| EDU211217C00010000 | 2021-06-24 9:21AM EST | 10.00 | 1.10 | 1.10 | 1.20 | +0.10 | +10.00% | 6 | 680 | 1,515.63% |
| EDU211217C00010500 | 2021-06-24 8:30AM EST | 10.50 | 0.85 | 0.95 | 1.25 | -0.05 | -5.56% | 1 | 250 | 1,479.69% |
| EDU211217C00011000 | 2021-06-24 8:59AM EST | 11.00 | 0.80 | 0.80 | 1.05 | 0.00 | - | 1 | 382 | 1,337.50% |
| EDU211217C00011500 | 2021-06-10 11:27AM EST | 11.50 | 1.60 | 0.80 | 0.95 | 0.00 | - | 6 | 320 | 1,307.81% |
| EDU211217C00012000 | 2021-06-24 11:30AM EST | 12.00 | 0.80 | 0.70 | 0.80 | +0.30 | +60.00% | 14 | 3,034 | 1,217.19% |
| EDU211217C00012500 | 2021-06-24 9:21AM EST | 12.50 | 0.70 | 0.60 | 0.75 | +0.19 | +37.25% | 5 | 9,313 | 1,169.53% |
| EDU211217C00013000 | 2021-06-23 12:00PM EST | 13.00 | 0.55 | 0.55 | 0.70 | +0.08 | +17.02% | 1 | 1,863 | 1,140.63% |
| EDU211217C00013500 | 2021-06-17 2:44PM EST | 13.50 | 0.45 | 0.45 | 0.60 | 0.00 | - | 2 | 278 | 1,071.88% |
| EDU211217C00014000 | 2021-06-22 1:06PM EST | 14.00 | 0.35 | 0.40 | 0.60 | 0.00 | - | 2 | 384 | 1,060.94% |
| EDU211217C00014500 | 2021-06-24 9:47AM EST | 14.50 | 0.45 | 0.25 | 0.50 | +0.10 | +28.57% | 5 | 287 | 970.31% |
| EDU211217C00015000 | 2021-06-23 11:32AM EST | 15.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 3 | 726 | 1,018.75% |
| EDU211217C00015500 | 2021-06-24 9:28AM EST | 15.50 | 0.35 | 0.25 | 0.45 | +0.05 | +16.67% | 3 | 2,066 | 964.06% |
| EDU211217C00016000 | 2021-06-17 8:30AM EST | 16.00 | 0.35 | 0.25 | 0.45 | +0.05 | +16.67% | 10 | 329 | 971.88% |
| EDU211217C00016500 | 2021-06-23 11:56AM EST | 16.50 | 0.25 | 0.25 | 0.30 | 0.00 | - | 3,510 | 4,051 | 912.50% |
| EDU211217C00017000 | 2021-06-24 9:21AM EST | 17.00 | 0.30 | 0.15 | 0.40 | +0.15 | +100.00% | 10 | 1,550 | 920.31% |
| EDU211217C00017500 | 2021-06-22 8:30AM EST | 17.50 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 268 | 903.13% |
| EDU211217C00018000 | 2021-06-15 11:59AM EST | 18.00 | 0.18 | 0.15 | 0.35 | 0.00 | - | 10 | 408 | 909.38% |
| EDU211217C00018500 | 2021-06-24 9:56AM EST | 18.50 | 0.21 | 0.15 | 0.30 | +0.08 | +61.54% | 1 | 131 | 890.63% |
| EDU211217C00019000 | 2021-06-24 9:56AM EST | 19.00 | 0.20 | 0.15 | 0.25 | +0.08 | +66.67% | 2 | 449 | 871.88% |
| EDU211217C00021000 | 2021-06-24 10:15AM EST | 21.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 82 | 837.50% |
| EDU211217C00022000 | 2021-06-23 9:43AM EST | 22.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 650 | 815.63% |
| EDU211217C00023000 | 2021-06-24 10:17AM EST | 23.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 274 | 700.00% |
| EDU211217C00024000 | 2021-06-17 1:23PM EST | 24.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 732 | 798.44% |
| EDU211217C00025000 | 2021-06-16 1:41PM EST | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 2,888 | 768.75% |
| EDU211217C00026000 | 2021-06-17 2:08PM EST | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 1,795 | 815.63% |
| EDU211217C00027000 | 2021-06-15 12:12PM EST | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 91 | 132 | 781.25% |
| EDU211217C00030000 | 2021-06-11 2:51PM EST | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 314 | 803.13% |
| EDU211217C00055000 | 2020-07-09 3:52PM EST | 55.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| EDU211217C00065000 | 2020-07-09 3:52PM EST | 65.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EDU211217C00070000 | 2020-07-09 3:52PM EST | 70.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EDU211217C00080000 | 2021-01-19 12:14AM EST | 80.00 | 93.65 | 112.10 | 116.90 | 0.00 | - | - | 5 | 0.00% |
| EDU211217C00085000 | 2021-02-04 3:51PM EST | 85.00 | 99.40 | 97.60 | 102.00 | 0.00 | - | 1 | 10 | 0.00% |
| EDU211217C00090000 | 2021-01-04 11:47AM EST | 90.00 | 90.20 | 90.60 | 92.90 | 0.00 | - | 2 | 3 | 0.00% |
| EDU211217C00095000 | 2020-07-09 3:52PM EST | 95.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EDU211217C00100000 | 2021-03-10 3:39PM EST | 100.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| EDU211217C00105000 | 2021-03-10 2:12PM EST | 105.00 | 59.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EDU211217C00110000 | 2021-03-10 2:12PM EST | 110.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| EDU211217C00115000 | 2020-07-09 3:52PM EST | 115.00 | 30.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EDU211217C00120000 | 2020-07-09 3:52PM EST | 120.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| EDU211217C00125000 | 2021-01-04 12:04PM EST | 125.00 | 60.20 | 61.20 | 62.90 | 0.00 | - | 3 | 20 | 0.00% |
| EDU211217C00130000 | 2021-03-05 10:38AM EST | 130.00 | 58.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| EDU211217C00135000 | 2021-02-05 1:32PM EST | 135.00 | 60.30 | 56.10 | 58.50 | 0.00 | - | 1 | 23 | 0.00% |
| EDU211217C00140000 | 2021-01-22 3:19PM EST | 140.00 | 43.50 | 60.70 | 63.40 | 0.00 | - | 1 | 11 | 0.00% |
| EDU211217C00145000 | 2020-12-14 1:52PM EST | 145.00 | 34.40 | 44.50 | 47.70 | 0.00 | - | 1 | 23 | 0.00% |
| EDU211217C00150000 | 2021-03-02 12:40PM EST | 150.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| EDU211217C00155000 | 2021-02-16 1:03PM EST | 155.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| EDU211217C00160000 | 2021-03-11 1:54PM EST | 160.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| EDU211217C00165000 | 2021-03-08 2:27PM EST | 165.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| EDU211217C00170000 | 2020-11-06 9:31AM EST | 170.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EDU211217C00175000 | 2021-02-03 12:14PM EST | 175.00 | 30.10 | 31.80 | 33.50 | 0.00 | - | 3 | 28 | 0.00% |
| EDU211217C00180000 | 2021-02-01 12:02PM EST | 180.00 | 25.17 | 29.90 | 31.40 | 0.00 | - | 2 | 19 | 0.00% |
| EDU211217C00185000 | 2021-03-11 11:51AM EST | 185.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| EDU211217C00190000 | 2021-02-19 11:50AM EST | 190.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EDU211217C00195000 | 2020-12-07 9:39AM EST | 195.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EDU211217C00200000 | 2021-03-10 12:44PM EST | 200.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| EDU211217C00210000 | 2020-11-05 12:30PM EST | 210.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EDU211217C00220000 | 2021-03-03 9:47AM EST | 220.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 50.00% |
| EDU211217C00230000 | 2021-02-10 10:51AM EST | 230.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| EDU211217C00240000 | 2021-02-23 2:49PM EST | 240.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 46 | 69 | 50.00% |
| EDU211217C00250000 | 2021-02-10 3:02PM EST | 250.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 50.00% |
| EDU211217C00260000 | 2021-03-10 2:28PM EST | 260.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 50.00% |
| EDU211217C00270000 | 2021-02-05 10:56AM EST | 270.00 | 7.56 | 6.20 | 7.80 | 0.00 | - | 1 | 1 | 0.00% |
| EDU211217C00280000 | 2021-02-16 12:06AM EST | 280.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU211217P00055000 | 2020-07-09 3:52PM EST | 55.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EDU211217P00060000 | 2020-07-09 3:52PM EST | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| EDU211217P00070000 | 2020-07-09 3:52PM EST | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| EDU211217P00075000 | 2020-07-02 11:38AM EST | 75.00 | 4.80 | 3.40 | 5.10 | 0.00 | - | 10 | 0 | 0.00% |
| EDU211217P00080000 | 2021-03-11 2:10PM EST | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| EDU211217P00085000 | 2021-02-01 11:20AM EST | 85.00 | 2.13 | 1.05 | 2.05 | 0.00 | - | - | 24 | 0.00% |
| EDU211217P00090000 | 2021-01-22 10:19AM EST | 90.00 | 2.60 | 0.75 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EDU211217P00100000 | 2020-11-10 9:44AM EST | 100.00 | 4.30 | 4.20 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| EDU211217P00105000 | 2020-12-21 10:46AM EST | 105.00 | 4.50 | 3.20 | 4.50 | 0.00 | - | 2 | 4 | 0.00% |
| EDU211217P00110000 | 2020-11-09 9:30AM EST | 110.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EDU211217P00115000 | 2021-02-22 3:49PM EST | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 0.00% |
| EDU211217P00120000 | 2021-03-10 11:21AM EST | 120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| EDU211217P00125000 | 2021-02-11 2:14PM EST | 125.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| EDU211217P00130000 | 2021-02-18 11:13AM EST | 130.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 240 | 241 | 0.00% |
| EDU211217P00135000 | 2021-01-19 10:05AM EST | 135.00 | 10.41 | 7.70 | 8.40 | 0.00 | - | 1 | 4 | 0.00% |
| EDU211217P00140000 | 2020-07-09 3:52PM EST | 140.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EDU211217P00145000 | 2020-12-17 10:28AM EST | 145.00 | 15.80 | 14.10 | 15.20 | 0.00 | - | 5 | 6 | 0.00% |
| EDU211217P00150000 | 2021-03-05 10:18AM EST | 150.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| EDU211217P00155000 | 2021-01-28 11:09AM EST | 155.00 | 21.90 | 16.50 | 17.90 | 0.00 | - | - | 13 | 0.00% |
| EDU211217P00160000 | 2021-03-10 3:13PM EST | 160.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 10 | 303 | 0.00% |
© 2021 Yahoo. Alle Rechte vorbehalten.
