Deutsche Märkte schließen in 8 Stunden 12 Minuten
DAX
18.689,45 -3,92 (-0,02%) Euro Stoxx 50
5.034,28 -1,13 (-0,02%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.341,20 +6,70 (+0,29%) EUR/USD
1,0851 +0,0001 (+0,01%) Bitcoin EUR
62.983,63 -731,91 (-1,15%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240614C00088000 | 2024-05-27 12:08AM EDT | 88.00 | 4.50 | 2.70 | 5.10 | -0.40 | -8.16% | 7 | 0 | 45.95% |
| NTES240614C00089000 | 2024-05-27 12:08AM EDT | 89.00 | 4.00 | 3.60 | 4.10 | +0.10 | +2.56% | 7 | 0 | 40.50% |
| NTES240614C00090000 | 2024-05-27 12:08AM EDT | 90.00 | 3.40 | 3.10 | 3.40 | -0.42 | -10.99% | 118 | 0 | 38.40% |
| NTES240614C00091000 | 2024-05-27 12:08AM EDT | 91.00 | 2.90 | 2.20 | 3.10 | 0.00 | - | 2 | 0 | 40.63% |
| NTES240614C00093000 | 2024-05-27 12:08AM EDT | 93.00 | 2.00 | 0.95 | 2.70 | 0.00 | - | 5 | 0 | 45.87% |
| NTES240614C00097000 | 2024-05-27 12:08AM EDT | 97.00 | 1.20 | 0.85 | 1.15 | 0.00 | - | 1 | 0 | 40.82% |
| NTES240614C00098000 | 2024-05-27 12:08AM EDT | 98.00 | 4.68 | 0.70 | 1.05 | 0.00 | - | - | 2 | 42.46% |
| NTES240614C00099000 | 2024-05-27 12:08AM EDT | 99.00 | 0.95 | 0.55 | 0.95 | -3.65 | -79.35% | 4 | 0 | 43.82% |
| NTES240614C00100000 | 2024-05-27 12:08AM EDT | 100.00 | 0.70 | 0.45 | 0.80 | -3.30 | -82.50% | 6 | 2 | 43.99% |
| NTES240614C00101000 | 2024-05-20 1:41PM EDT | 101.00 | 7.35 | 0.35 | 0.85 | 0.00 | - | 1 | 12 | 47.73% |
| NTES240614C00102000 | 2024-05-20 1:41PM EDT | 102.00 | 6.80 | 0.25 | 0.65 | 0.00 | - | 1 | 1 | 46.29% |
| NTES240614C00103000 | 2024-05-17 3:29PM EDT | 103.00 | 6.50 | 0.20 | 0.55 | 0.00 | - | 2 | 2 | 46.53% |
| NTES240614C00104000 | 2024-05-15 1:22PM EDT | 104.00 | 3.20 | 0.20 | 0.85 | 0.00 | - | - | 1 | 55.66% |
| NTES240614C00105000 | 2024-05-24 11:43AM EDT | 105.00 | 0.33 | 0.15 | 0.45 | -0.38 | -53.52% | 53 | 65 | 48.63% |
| NTES240614C00106000 | 2024-05-07 2:27PM EDT | 106.00 | 2.36 | 0.30 | 2.25 | 0.00 | - | - | 11 | 69.14% |
| NTES240614C00107000 | 2024-05-17 9:58AM EDT | 107.00 | 4.90 | 0.15 | 0.80 | 0.00 | - | 1 | 0 | 53.76% |
| NTES240614C00109000 | 2024-05-17 3:06PM EDT | 109.00 | 3.90 | 0.10 | 1.70 | 0.00 | - | 1 | 1 | 68.85% |
| NTES240614C00110000 | 2024-05-17 3:55PM EDT | 110.00 | 3.50 | 0.10 | 1.50 | 0.00 | - | 3 | 3 | 68.80% |
| NTES240614C00115000 | 2024-05-23 1:50PM EDT | 115.00 | 0.21 | 0.05 | 1.45 | 0.00 | - | 4 | 90 | 78.13% |
| NTES240614C00120000 | 2024-05-20 1:18PM EDT | 120.00 | 1.16 | 0.05 | 0.65 | 0.00 | - | 4 | 3 | 74.32% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240614P00080000 | 2024-05-23 11:39AM EDT | 80.00 | 0.24 | 0.30 | 1.15 | 0.00 | - | 3 | 2 | 50.73% |
| NTES240614P00084000 | 2024-05-08 11:50AM EDT | 84.00 | 1.54 | 0.75 | 1.00 | 0.00 | - | - | 2 | 41.19% |
| NTES240614P00085000 | 2024-05-20 9:35AM EDT | 85.00 | 0.50 | 0.55 | 1.75 | 0.00 | - | 15 | 22 | 48.78% |
| NTES240614P00086000 | 2024-05-14 3:33PM EDT | 86.00 | 1.05 | 1.25 | 1.90 | 0.00 | - | 2 | 2 | 46.34% |
| NTES240614P00087000 | 2024-05-27 12:08AM EDT | 87.00 | 0.90 | 1.55 | 1.80 | 0.00 | - | - | 2 | 40.23% |
| NTES240614P00088000 | 2024-05-27 12:08AM EDT | 88.00 | 1.90 | 0.95 | 2.75 | +1.10 | +137.50% | 2 | 2 | 47.61% |
| NTES240614P00089000 | 2024-05-07 10:33AM EDT | 89.00 | 2.56 | 2.10 | 2.60 | 0.00 | - | - | 4 | 40.26% |
| NTES240614P00090000 | 2024-05-24 3:53PM EDT | 90.00 | 3.02 | 1.90 | 4.20 | +1.62 | +115.71% | 4 | 14 | 54.05% |
| NTES240614P00091000 | 2024-05-27 12:08AM EDT | 91.00 | 3.20 | 3.30 | 3.80 | +1.14 | +55.34% | 50 | 50 | 42.80% |
| NTES240614P00092000 | 2024-05-27 12:08AM EDT | 92.00 | 2.40 | 2.50 | 4.40 | 0.00 | - | - | 2 | 43.24% |
| NTES240614P00093000 | 2024-05-23 11:32AM EDT | 93.00 | 2.27 | 2.80 | 5.10 | 0.00 | - | 1 | 3 | 44.39% |
| NTES240614P00094000 | 2024-05-14 12:34PM EDT | 94.00 | 3.25 | 5.20 | 5.70 | 0.00 | - | - | 2 | 43.80% |
| NTES240614P00095000 | 2024-05-07 11:32AM EDT | 95.00 | 4.80 | 5.90 | 6.50 | 0.00 | - | - | 3 | 45.31% |
| NTES240614P00096000 | 2024-05-23 3:34PM EDT | 96.00 | 4.41 | 6.60 | 8.40 | 0.00 | - | 1 | 17 | 61.08% |
| NTES240614P00098000 | 2024-05-23 9:35AM EDT | 98.00 | 4.70 | 7.30 | 10.70 | 0.00 | - | 5 | 22 | 72.78% |
| NTES240614P00099000 | 2024-05-21 9:38AM EDT | 99.00 | 4.10 | 9.20 | 10.80 | 0.00 | - | 1 | 4 | 52.47% |
| NTES240614P00100000 | 2024-05-20 9:53AM EDT | 100.00 | 9.90 | 8.50 | 11.20 | +6.30 | +175.00% | 3 | 24 | 58.74% |
| NTES240614P00101000 | 2024-05-27 12:08AM EDT | 101.00 | 4.00 | 9.60 | 13.40 | 0.00 | - | - | 6 | 50.17% |
| NTES240614P00102000 | 2024-05-17 3:49PM EDT | 102.00 | 4.10 | 10.40 | 13.80 | 0.00 | - | 20 | 20 | 74.10% |
| NTES240614P00103000 | 2024-05-27 12:08AM EDT | 103.00 | 4.90 | 11.70 | 15.30 | 0.00 | - | - | 6 | 55.66% |
| NTES240614P00104000 | 2024-05-17 3:59PM EDT | 104.00 | 5.10 | 12.50 | 16.30 | 0.00 | - | 44 | 44 | 56.30% |
| NTES240614P00105000 | 2024-05-17 3:35PM EDT | 105.00 | 5.60 | 13.20 | 16.80 | 0.00 | - | 2 | 4 | 83.18% |
| NTES240614P00106000 | 2024-05-17 2:20PM EDT | 106.00 | 6.20 | 14.40 | 18.20 | 0.00 | - | 3 | 3 | 59.13% |
| NTES240614P00107000 | 2024-05-17 3:53PM EDT | 107.00 | 6.70 | 15.20 | 19.20 | 0.00 | - | 4 | 4 | 59.13% |
| NTES240614P00108000 | 2024-05-17 3:49PM EDT | 108.00 | 7.40 | 16.40 | 20.10 | 0.00 | - | 2 | 2 | 62.65% |
