Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.156,11 +515,77 (+0,86%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240419C00030000 | 2024-04-19 10:14AM EDT | 30.00 | 55.53 | 52.90 | 56.90 | +0.53 | +0.96% | 2 | 2 | 1,569.53% |
| EDU240419C00035000 | 2023-10-06 11:30AM EDT | 35.00 | 27.57 | 30.50 | 35.00 | 0.00 | - | 1 | 2 | 0.00% |
| EDU240419C00040000 | 2024-03-27 10:02AM EDT | 40.00 | 46.54 | 43.00 | 46.90 | 0.00 | - | 1 | 11 | 1,185.94% |
| EDU240419C00045000 | 2023-10-27 12:34PM EDT | 45.00 | 21.65 | 30.70 | 34.00 | 0.00 | - | 7 | 0 | 0.00% |
| EDU240419C00050000 | 2024-04-18 2:44PM EDT | 50.00 | 36.90 | 33.00 | 36.90 | 0.00 | - | 13 | 29 | 892.19% |
| EDU240419C00055000 | 2024-04-18 10:11AM EDT | 55.00 | 30.64 | 28.00 | 31.90 | 0.00 | - | 1 | 42 | 766.02% |
| EDU240419C00060000 | 2024-04-11 9:30AM EDT | 60.00 | 27.86 | 23.00 | 26.60 | 0.00 | - | 2 | 59 | 613.67% |
| EDU240419C00065000 | 2024-04-11 12:14PM EDT | 65.00 | 24.64 | 18.40 | 21.30 | 0.00 | - | 2 | 126 | 474.22% |
| EDU240419C00070000 | 2024-04-19 3:01PM EDT | 70.00 | 15.00 | 13.40 | 16.80 | -0.65 | -4.15% | 6 | 300 | 203.13% |
| EDU240419C00075000 | 2024-04-17 12:25PM EDT | 75.00 | 10.50 | 8.10 | 11.50 | -0.05 | -0.47% | 1 | 322 | 299.61% |
| EDU240419C00080000 | 2024-04-19 1:12PM EDT | 80.00 | 5.40 | 3.80 | 6.60 | -0.50 | -8.47% | 15 | 147 | 93.55% |
| EDU240419C00081000 | 2024-04-10 10:00AM EDT | 81.00 | 5.90 | 2.00 | 5.10 | 0.00 | - | - | 3 | 152.34% |
| EDU240419C00083000 | 2024-04-05 10:37AM EDT | 83.00 | 4.90 | 0.85 | 2.80 | 0.00 | - | 12 | 12 | 91.99% |
| EDU240419C00084000 | 2024-04-19 2:36PM EDT | 84.00 | 1.32 | 0.50 | 2.75 | -1.13 | -46.12% | 1 | 11 | 59.96% |
| EDU240419C00085000 | 2024-04-19 10:17AM EDT | 85.00 | 0.55 | 0.00 | 0.25 | -1.60 | -74.42% | 37 | 856 | 14.36% |
| EDU240419C00086000 | 2024-04-19 10:11AM EDT | 86.00 | 0.20 | 0.00 | 0.05 | -1.80 | -90.00% | 2 | 13 | 19.14% |
| EDU240419C00087000 | 2024-04-19 12:35PM EDT | 87.00 | 0.08 | 0.00 | 0.15 | -0.92 | -92.00% | 10 | 103 | 42.97% |
| EDU240419C00088000 | 2024-04-18 1:45PM EDT | 88.00 | 0.10 | 0.00 | 0.55 | -0.40 | -80.00% | 1 | 105 | 68.75% |
| EDU240419C00089000 | 2024-04-19 11:12AM EDT | 89.00 | 0.18 | 0.00 | 0.20 | -0.02 | -10.00% | 6 | 74 | 62.11% |
| EDU240419C00090000 | 2024-04-19 3:49PM EDT | 90.00 | 0.21 | 0.00 | 0.25 | +0.05 | +31.25% | 3 | 396 | 77.34% |
| EDU240419C00091000 | 2024-04-19 11:57AM EDT | 91.00 | 0.35 | 0.00 | 0.20 | +0.25 | +250.00% | 3 | 367 | 83.98% |
| EDU240419C00092000 | 2024-04-19 11:53AM EDT | 92.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 27 | 113.87% |
| EDU240419C00093000 | 2024-04-16 10:38AM EDT | 93.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 143.55% |
| EDU240419C00094000 | 2024-04-16 3:21PM EDT | 94.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 155.27% |
| EDU240419C00095000 | 2024-04-18 2:48PM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 818 | 166.60% |
| EDU240419C00096000 | 2024-04-15 2:00PM EDT | 96.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 177.73% |
| EDU240419C00097000 | 2024-04-04 10:02AM EDT | 97.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 188.67% |
| EDU240419C00098000 | 2024-03-28 10:39AM EDT | 98.00 | 1.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 180.86% |
| EDU240419C00100000 | 2024-04-17 11:50AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 467 | 219.53% |
| EDU240419C00105000 | 2024-04-17 12:25PM EDT | 105.00 | 0.11 | 0.00 | 0.20 | -0.27 | -71.05% | 1 | 193 | 207.42% |
| EDU240419C00110000 | 2024-04-19 11:12AM EDT | 110.00 | 0.21 | 0.00 | 0.25 | -0.08 | -27.59% | 1 | 159 | 253.13% |
| EDU240419C00115000 | 2024-04-15 10:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 68 | 231.25% |
| EDU240419C00120000 | 2024-03-14 1:27PM EDT | 120.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 387.89% |
| EDU240419C00125000 | 2024-03-06 2:24PM EDT | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| EDU240419C00135000 | 2024-03-14 3:53PM EDT | 135.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 4 | 13 | 396.88% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240419P00030000 | 2023-12-27 2:04PM EDT | 30.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 50 | 73 | 965.63% |
| EDU240419P00035000 | 2024-01-18 10:32AM EDT | 35.00 | 0.20 | 0.00 | 2.17 | 0.00 | - | 30 | 32 | 1,175.78% |
| EDU240419P00040000 | 2024-01-25 12:25PM EDT | 40.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 69 | 813.28% |
| EDU240419P00045000 | 2024-01-24 10:33AM EDT | 45.00 | 0.25 | 0.00 | 0.86 | 0.00 | - | 1 | 68 | 718.75% |
| EDU240419P00050000 | 2024-03-20 12:48PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 400.00% |
| EDU240419P00055000 | 2024-03-13 2:13PM EDT | 55.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 86 | 505.47% |
| EDU240419P00060000 | 2024-04-12 1:45PM EDT | 60.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 126 | 543.16% |
| EDU240419P00065000 | 2024-03-19 11:17AM EDT | 65.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 4 | 148 | 310.94% |
| EDU240419P00070000 | 2024-04-17 2:37PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 107 | 190.63% |
| EDU240419P00075000 | 2024-04-18 11:01AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 1,185 | 110.94% |
| EDU240419P00078000 | 2024-04-10 11:22AM EDT | 78.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 142.38% |
| EDU240419P00079000 | 2024-04-10 12:22PM EDT | 79.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.15% |
| EDU240419P00080000 | 2024-04-19 3:03PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 41 | 284 | 59.38% |
| EDU240419P00081000 | 2024-04-17 12:42PM EDT | 81.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 43 | 55.86% |
| EDU240419P00082000 | 2024-04-18 11:01AM EDT | 82.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 5 | 56 | 68.56% |
| EDU240419P00083000 | 2024-04-12 11:06AM EDT | 83.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 124 | 43.75% |
| EDU240419P00084000 | 2024-04-18 10:28AM EDT | 84.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 189 | 28.13% |
| EDU240419P00085000 | 2024-04-19 3:54PM EDT | 85.00 | 0.05 | 0.00 | 1.05 | -0.32 | -86.49% | 64 | 1,738 | 58.89% |
| EDU240419P00086000 | 2024-04-19 11:58AM EDT | 86.00 | 0.80 | 0.65 | 2.35 | +0.25 | +45.45% | 48 | 94 | 50.78% |
| EDU240419P00087000 | 2024-04-19 10:42AM EDT | 87.00 | 1.70 | 1.25 | 3.60 | +0.65 | +61.90% | 9 | 31 | 64.16% |
| EDU240419P00088000 | 2024-04-19 3:03PM EDT | 88.00 | 3.27 | 1.30 | 4.70 | +1.62 | +98.18% | 40 | 106 | 163.67% |
| EDU240419P00089000 | 2024-04-19 10:18AM EDT | 89.00 | 3.55 | 2.80 | 5.90 | +1.20 | +51.06% | 2 | 34 | 88.67% |
| EDU240419P00090000 | 2024-04-19 2:00PM EDT | 90.00 | 5.60 | 3.90 | 6.90 | +2.60 | +86.67% | 5 | 135 | 106.93% |
| EDU240419P00091000 | 2024-04-19 12:08PM EDT | 91.00 | 6.14 | 5.00 | 7.10 | +0.03 | +0.49% | 1 | 5 | 70.31% |
| EDU240419P00092000 | 2024-04-17 1:01PM EDT | 92.00 | 6.58 | 5.50 | 9.00 | 0.00 | - | 5 | 7 | 115.82% |
| EDU240419P00093000 | 2024-04-19 12:34PM EDT | 93.00 | 7.74 | 6.10 | 9.90 | +0.23 | +3.06% | 4 | 4 | 263.28% |
| EDU240419P00094000 | 2024-03-26 11:44AM EDT | 94.00 | 7.50 | 7.10 | 11.00 | 0.00 | - | 2 | 0 | 96.88% |
| EDU240419P00095000 | 2024-04-15 3:40PM EDT | 95.00 | 10.00 | 8.20 | 11.60 | 0.00 | - | 52 | 64 | 272.46% |
| EDU240419P00096000 | 2024-04-17 2:21PM EDT | 96.00 | 11.40 | 9.10 | 12.20 | 0.00 | - | 180 | 0 | 255.66% |
| EDU240419P00100000 | 2024-04-17 2:21PM EDT | 100.00 | 15.40 | 13.10 | 17.00 | 0.00 | - | 180 | 0 | 145.31% |
| EDU240419P00105000 | 2024-01-10 11:02AM EDT | 105.00 | 29.38 | 19.40 | 22.00 | 0.00 | - | 1 | 1 | 309.77% |
| EDU240419P00125000 | 2024-04-02 9:31AM EDT | 125.00 | 38.50 | 38.10 | 42.00 | 0.00 | - | 1 | 0 | 303.13% |
