Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.757,82 +82,14 (+0,21%) Gold
2.333,80 +25,20 (+1,09%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.849,72 -782,07 (-1,31%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:08PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510C00079000 | 2024-05-03 10:11AM EDT | 79.00 | 24.10 | 20.30 | 23.50 | 0.00 | - | 1 | 1 | 198.24% |
| NTES240510C00083000 | 2024-05-03 10:11AM EDT | 83.00 | 20.10 | 16.00 | 20.00 | 0.00 | - | 1 | 1 | 76.17% |
| NTES240510C00091000 | 2024-04-18 11:07AM EDT | 91.00 | 4.26 | 8.10 | 12.10 | 0.00 | - | - | 2 | 55.08% |
| NTES240510C00092000 | 2024-05-03 10:11AM EDT | 92.00 | 11.00 | 7.10 | 11.10 | 0.00 | - | 2 | 2 | 50.39% |
| NTES240510C00093000 | 2024-04-09 3:07PM EDT | 93.00 | 9.50 | 6.60 | 9.50 | 0.00 | - | 1 | 2 | 97.90% |
| NTES240510C00094000 | 2024-05-02 10:49AM EDT | 94.00 | 4.50 | 5.20 | 7.70 | 0.00 | - | 1 | 7 | 66.60% |
| NTES240510C00095000 | 2024-04-30 1:33PM EDT | 95.00 | 2.05 | 6.00 | 6.50 | 0.00 | - | 2 | 3 | 53.52% |
| NTES240510C00096000 | 2024-05-06 9:34AM EDT | 96.00 | 7.40 | 5.20 | 5.60 | +3.40 | +85.00% | 10 | 10 | 50.59% |
| NTES240510C00097000 | 2024-05-06 11:01AM EDT | 97.00 | 4.00 | 3.50 | 4.70 | -2.15 | -34.96% | 8 | 3 | 46.92% |
| NTES240510C00098000 | 2024-05-03 10:11AM EDT | 98.00 | 5.50 | 3.50 | 4.60 | +1.70 | +44.74% | 30 | 63 | 62.06% |
| NTES240510C00099000 | 2024-05-03 12:44PM EDT | 99.00 | 5.00 | 2.80 | 3.10 | 0.00 | - | 10 | 16 | 42.14% |
| NTES240510C00100000 | 2024-05-06 10:32AM EDT | 100.00 | 2.47 | 2.25 | 2.45 | -1.53 | -38.25% | 3 | 49 | 41.19% |
| NTES240510C00101000 | 2024-05-06 11:15AM EDT | 101.00 | 1.80 | 1.75 | 1.90 | -0.20 | -10.00% | 7 | 20 | 40.72% |
| NTES240510C00102000 | 2024-05-06 10:07AM EDT | 102.00 | 1.30 | 1.30 | 1.45 | -1.77 | -57.65% | 26 | 47 | 40.63% |
| NTES240510C00103000 | 2024-05-06 10:41AM EDT | 103.00 | 1.02 | 1.00 | 1.15 | -1.73 | -62.91% | 27 | 16 | 42.14% |
| NTES240510C00104000 | 2024-05-06 10:06AM EDT | 104.00 | 0.65 | 0.75 | 0.90 | -1.15 | -63.89% | 19 | 42 | 43.36% |
| NTES240510C00105000 | 2024-05-06 11:13AM EDT | 105.00 | 0.65 | 0.50 | 0.65 | -1.00 | -60.61% | 9 | 38 | 43.12% |
| NTES240510C00106000 | 2024-05-06 11:02AM EDT | 106.00 | 0.26 | 0.35 | 0.55 | -0.94 | -78.33% | 2 | 11 | 45.85% |
| NTES240510C00107000 | 2024-05-06 10:01AM EDT | 107.00 | 0.52 | 0.25 | 0.45 | -0.29 | -35.80% | 1 | 38 | 47.80% |
| NTES240510C00108000 | 2024-04-26 9:55AM EDT | 108.00 | 0.38 | 0.15 | 0.35 | 0.00 | - | 4 | 4 | 48.83% |
| NTES240510C00110000 | 2024-05-06 9:36AM EDT | 110.00 | 0.35 | 0.05 | 0.20 | -0.16 | -31.37% | 10 | 11 | 50.29% |
| NTES240510C00113000 | 2024-04-01 12:46PM EDT | 113.00 | 1.09 | 0.00 | 1.35 | 0.00 | - | - | 2 | 84.67% |
| NTES240510C00120000 | 2024-04-05 1:51PM EDT | 120.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 113.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240510P00080000 | 2024-04-25 3:05PM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 130.08% |
| NTES240510P00083000 | 2024-05-01 3:32PM EDT | 83.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 113.38% |
| NTES240510P00084000 | 2024-04-19 10:05AM EDT | 84.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 125.20% |
| NTES240510P00085000 | 2024-05-03 11:07AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 64.06% |
| NTES240510P00086000 | 2024-04-29 9:35AM EDT | 86.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 96.88% |
| NTES240510P00088000 | 2024-05-06 10:09AM EDT | 88.00 | 0.09 | 0.00 | 0.70 | +0.04 | +80.00% | 1 | 23 | 84.57% |
| NTES240510P00089000 | 2024-05-06 9:37AM EDT | 89.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 1 | 15 | 60.55% |
| NTES240510P00090000 | 2024-05-03 9:30AM EDT | 90.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 70.90% |
| NTES240510P00091000 | 2024-05-03 11:05AM EDT | 91.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 57.81% |
| NTES240510P00092000 | 2024-05-03 9:30AM EDT | 92.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 15 | 51.17% |
| NTES240510P00093000 | 2024-05-02 3:16PM EDT | 93.00 | 0.58 | 0.00 | 0.15 | 0.00 | - | 7 | 13 | 46.39% |
| NTES240510P00094000 | 2024-05-02 10:26AM EDT | 94.00 | 1.23 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 44.63% |
| NTES240510P00095000 | 2024-05-03 3:25PM EDT | 95.00 | 0.29 | 0.20 | 0.30 | +0.09 | +45.00% | 17 | 22 | 44.24% |
| NTES240510P00096000 | 2024-05-06 10:39AM EDT | 96.00 | 0.40 | 0.25 | 0.40 | -1.50 | -78.95% | 5 | 12 | 42.58% |
| NTES240510P00097000 | 2024-05-06 12:08PM EDT | 97.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 37 | 6 | 41.41% |
| NTES240510P00098000 | 2024-05-06 10:53AM EDT | 98.00 | 0.68 | 0.65 | 0.75 | -1.41 | -67.46% | 18 | 20 | 40.23% |
| NTES240510P00099000 | 2024-05-06 10:09AM EDT | 99.00 | 1.10 | 0.90 | 1.05 | +0.25 | +29.41% | 2 | 9 | 40.04% |
| NTES240510P00100000 | 2024-05-06 10:40AM EDT | 100.00 | 1.55 | 1.30 | 1.45 | +0.63 | +68.48% | 22 | 225 | 40.33% |
| NTES240510P00101000 | 2024-05-06 11:18AM EDT | 101.00 | 1.94 | 1.75 | 1.95 | +0.61 | +45.86% | 4 | 15 | 40.92% |
| NTES240510P00102000 | 2024-05-06 11:41AM EDT | 102.00 | 2.45 | 2.30 | 2.50 | -0.12 | -4.67% | 22 | 11 | 40.87% |
| NTES240510P00103000 | 2024-05-06 10:11AM EDT | 103.00 | 3.60 | 2.85 | 3.50 | +1.80 | +100.00% | 17 | 8 | 49.17% |
| NTES240510P00104000 | 2024-05-06 10:00AM EDT | 104.00 | 2.85 | 3.60 | 4.00 | +0.50 | +21.28% | 1 | 4 | 44.87% |
| NTES240510P00105000 | 2024-05-03 3:51PM EDT | 105.00 | 3.20 | 3.30 | 4.80 | 0.00 | - | 23 | 17 | 46.19% |
