Deutsche Märkte schließen in 3 Stunden 52 Minuten
DAX
18.183,54 +5,92 (+0,03%) Euro Stoxx 50
4.922,83 -13,14 (-0,27%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.316,80 -14,00 (-0,60%) EUR/USD
1,0685 -0,0031 (-0,29%) Bitcoin EUR
57.456,85 +209,84 (+0,37%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240628C00082000 | 2024-06-21 9:45AM EDT | 82.00 | 7.50 | 9.10 | 13.10 | 0.00 | - | 13 | 13 | 72.66% |
| NTES240628C00086000 | 2024-06-21 9:47AM EDT | 86.00 | 3.90 | 5.20 | 9.30 | 0.00 | - | 1 | 1 | 64.06% |
| NTES240628C00088000 | 2024-06-24 10:25AM EDT | 88.00 | 4.00 | 4.70 | 5.50 | 0.00 | - | 5 | 13 | 63.38% |
| NTES240628C00089000 | 2024-06-24 12:57PM EDT | 89.00 | 3.20 | 4.20 | 4.50 | 0.00 | - | 21 | 31 | 54.79% |
| NTES240628C00090000 | 2024-06-25 11:55AM EDT | 90.00 | 3.50 | 3.40 | 5.00 | +1.45 | +70.73% | 764 | 747 | 71.83% |
| NTES240628C00091000 | 2024-06-25 11:57AM EDT | 91.00 | 2.70 | 2.60 | 2.80 | +1.05 | +63.64% | 126 | 138 | 47.31% |
| NTES240628C00092000 | 2024-06-25 2:49PM EDT | 92.00 | 1.99 | 1.90 | 2.10 | +0.79 | +65.83% | 131 | 169 | 45.56% |
| NTES240628C00093000 | 2024-06-25 2:42PM EDT | 93.00 | 1.43 | 1.35 | 1.50 | +0.66 | +85.71% | 31 | 103 | 43.99% |
| NTES240628C00094000 | 2024-06-25 2:42PM EDT | 94.00 | 0.95 | 0.90 | 1.10 | +0.40 | +72.73% | 20 | 31 | 45.31% |
| NTES240628C00095000 | 2024-06-25 3:46PM EDT | 95.00 | 0.73 | 0.60 | 0.75 | +0.46 | +170.37% | 68 | 201 | 45.12% |
| NTES240628C00096000 | 2024-06-25 12:25PM EDT | 96.00 | 0.60 | 0.40 | 0.55 | +0.40 | +200.00% | 36 | 92 | 47.31% |
| NTES240628C00097000 | 2024-06-25 2:08PM EDT | 97.00 | 0.39 | 0.25 | 0.40 | +0.22 | +129.41% | 5 | 30 | 49.22% |
| NTES240628C00098000 | 2024-06-24 12:31PM EDT | 98.00 | 0.11 | 0.15 | 0.30 | 0.00 | - | 6 | 35 | 51.56% |
| NTES240628C00100000 | 2024-06-25 12:30PM EDT | 100.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 6 | 122 | 54.30% |
| NTES240628C00101000 | 2024-06-05 10:32AM EDT | 101.00 | 0.85 | 0.05 | 0.20 | 0.00 | - | - | 1 | 57.62% |
| NTES240628C00102000 | 2024-06-17 2:19PM EDT | 102.00 | 0.30 | 0.05 | 1.80 | 0.00 | - | 4 | 34 | 109.47% |
| NTES240628C00105000 | 2024-06-24 3:51PM EDT | 105.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 8 | 8 | 139.26% |
| NTES240628C00106000 | 2024-05-28 9:30AM EDT | 106.00 | 0.38 | 0.05 | 0.55 | 0.00 | - | 30 | 30 | 99.80% |
| NTES240628C00107000 | 2024-06-25 2:12PM EDT | 107.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 23 | 147.85% |
| NTES240628C00108000 | 2024-06-25 1:49PM EDT | 108.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 79 | 129 | 128.22% |
| NTES240628C00109000 | 2024-06-25 12:01PM EDT | 109.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 85 | 162.79% |
| NTES240628C00110000 | 2024-06-24 9:30AM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 147.17% |
| NTES240628C00111000 | 2024-06-20 3:17PM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 24 | 82.81% |
| NTES240628C00115000 | 2024-05-23 10:53AM EDT | 115.00 | 0.66 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 174.02% |
| NTES240628C00135000 | 2024-05-20 12:05PM EDT | 135.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 159.38% |
| NTES240628C00140000 | 2024-06-10 11:37AM EDT | 140.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 11 | 210.55% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240628P00055000 | 2024-05-24 2:41PM EDT | 55.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 380.27% |
| NTES240628P00075000 | 2024-06-21 2:42PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 8 | 186.33% |
| NTES240628P00080000 | 2024-06-24 9:55AM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 39 | 143.16% |
| NTES240628P00081000 | 2024-06-17 9:46AM EDT | 81.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | - | 2 | 134.57% |
| NTES240628P00084000 | 2024-06-25 3:44PM EDT | 84.00 | 0.26 | 0.00 | 0.80 | +0.21 | +420.00% | 53 | 62 | 92.48% |
| NTES240628P00085000 | 2024-06-24 1:40PM EDT | 85.00 | 0.07 | 0.05 | 0.80 | 0.00 | - | 7 | 32 | 86.13% |
| NTES240628P00086000 | 2024-06-24 1:03PM EDT | 86.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 3 | 27 | 88.77% |
| NTES240628P00087000 | 2024-06-24 10:34AM EDT | 87.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 52.15% |
| NTES240628P00088000 | 2024-06-24 3:50PM EDT | 88.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 6 | 49 | 48.83% |
| NTES240628P00089000 | 2024-06-25 3:08PM EDT | 89.00 | 0.15 | 0.15 | 0.25 | -0.30 | -66.67% | 4 | 39 | 44.43% |
| NTES240628P00090000 | 2024-06-25 12:07PM EDT | 90.00 | 0.30 | 0.20 | 0.40 | -0.35 | -53.85% | 115 | 327 | 43.36% |
| NTES240628P00091000 | 2024-06-24 10:39AM EDT | 91.00 | 1.10 | 0.45 | 0.60 | +0.13 | +13.40% | 26 | 62 | 41.70% |
| NTES240628P00092000 | 2024-06-25 3:40PM EDT | 92.00 | 0.87 | 0.80 | 0.95 | -0.57 | -39.58% | 5 | 39 | 42.09% |
| NTES240628P00093000 | 2024-06-25 3:40PM EDT | 93.00 | 1.29 | 1.25 | 1.40 | -2.58 | -66.67% | 3 | 24 | 42.19% |
| NTES240628P00094000 | 2024-06-25 10:13AM EDT | 94.00 | 3.40 | 1.80 | 2.00 | -1.45 | -29.90% | 1 | 3 | 43.46% |
| NTES240628P00095000 | 2024-06-13 11:51AM EDT | 95.00 | 4.00 | 1.55 | 2.70 | 0.00 | - | 4 | 5 | 44.82% |
| NTES240628P00096000 | 2024-06-21 1:35PM EDT | 96.00 | 6.87 | 3.20 | 3.50 | 0.00 | - | 1 | 8 | 46.92% |
| NTES240628P00099000 | 2024-06-24 11:20AM EDT | 99.00 | 7.70 | 4.30 | 7.00 | 0.00 | - | 2 | 3 | 91.26% |
| NTES240628P00100000 | 2024-06-20 3:54PM EDT | 100.00 | 8.60 | 6.70 | 7.30 | 0.00 | - | 10 | 18 | 67.19% |
| NTES240628P00101000 | 2024-06-20 10:34AM EDT | 101.00 | 10.49 | 6.20 | 10.00 | 0.00 | - | 14 | 10 | 58.98% |
| NTES240628P00104000 | 2024-05-23 10:16AM EDT | 104.00 | 8.99 | 12.20 | 15.40 | 0.00 | - | - | 2 | 196.83% |
| NTES240628P00106000 | 2024-05-17 12:32PM EDT | 106.00 | 6.90 | 11.90 | 15.60 | 0.00 | - | 3 | 3 | 129.88% |
| NTES240628P00111000 | 2024-05-17 12:55PM EDT | 111.00 | 9.70 | 16.70 | 20.60 | 0.00 | - | 4 | 4 | 153.71% |
| NTES240628P00115000 | 2024-05-17 1:37PM EDT | 115.00 | 12.50 | 20.80 | 24.40 | 0.00 | - | 26 | 26 | 171.68% |
