Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
38.695,03 +48,92 (+0,13%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.767,59 +21,39 (+0,03%) CMC Crypto 200
1.488,20 +20,10 (+1,37%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117C00030000 | 2023-12-29 12:59PM EDT | 30.00 | 62.10 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 187.18% |
| NTES250117C00035000 | 2024-05-17 2:25PM EDT | 35.00 | 70.80 | 53.50 | 58.00 | 0.00 | - | 5 | 5 | 60.89% |
| NTES250117C00050000 | 2024-02-26 12:58PM EDT | 50.00 | 58.45 | 52.50 | 57.00 | 0.00 | - | 1 | 2 | 146.42% |
| NTES250117C00055000 | 2023-02-27 10:53AM EDT | 55.00 | 32.00 | 38.00 | 43.00 | 0.00 | - | 10 | 10 | 76.67% |
| NTES250117C00060000 | 2024-03-04 4:51PM EDT | 60.00 | 50.00 | 36.70 | 41.50 | 0.00 | - | 2 | 3 | 87.13% |
| NTES250117C00065000 | 2024-02-06 2:07PM EDT | 65.00 | 45.00 | 40.70 | 44.40 | 0.00 | - | 1 | 10 | 117.44% |
| NTES250117C00070000 | 2024-05-23 10:31AM EDT | 70.00 | 29.39 | 23.90 | 25.10 | 0.00 | - | 5 | 19 | 48.05% |
| NTES250117C00075000 | 2024-05-24 9:35AM EDT | 75.00 | 22.50 | 20.40 | 21.30 | -2.70 | -10.71% | 1 | 52 | 45.61% |
| NTES250117C00080000 | 2024-02-26 2:05PM EDT | 80.00 | 33.81 | 27.30 | 30.70 | 0.00 | - | 1 | 16 | 87.40% |
| NTES250117C00085000 | 2024-05-24 10:32AM EDT | 85.00 | 14.90 | 14.40 | 15.00 | -6.80 | -31.34% | 2 | 19 | 43.07% |
| NTES250117C00090000 | 2024-05-06 10:00AM EDT | 90.00 | 20.40 | 11.80 | 12.30 | 0.00 | - | 137 | 102 | 41.85% |
| NTES250117C00095000 | 2024-05-24 11:03AM EDT | 95.00 | 10.06 | 9.60 | 10.10 | -2.49 | -19.84% | 1 | 53 | 41.29% |
| NTES250117C00100000 | 2024-05-24 10:32AM EDT | 100.00 | 8.30 | 7.80 | 8.30 | -2.40 | -22.43% | 2 | 197 | 41.08% |
| NTES250117C00105000 | 2024-05-24 11:04AM EDT | 105.00 | 6.60 | 6.30 | 6.80 | -7.72 | -53.91% | 2 | 99 | 40.97% |
| NTES250117C00110000 | 2024-05-24 3:33PM EDT | 110.00 | 5.46 | 5.10 | 7.30 | -1.94 | -26.22% | 8 | 97 | 47.37% |
| NTES250117C00115000 | 2024-05-24 9:57AM EDT | 115.00 | 4.60 | 4.10 | 4.50 | -1.10 | -19.30% | 2 | 280 | 40.79% |
| NTES250117C00120000 | 2024-05-20 1:50PM EDT | 120.00 | 8.53 | 3.30 | 3.70 | 0.00 | - | 5 | 674 | 40.98% |
| NTES250117C00125000 | 2024-05-16 3:12PM EDT | 125.00 | 7.05 | 2.65 | 3.00 | 0.00 | - | 10 | 262 | 40.97% |
| NTES250117C00130000 | 2024-05-21 10:01AM EDT | 130.00 | 4.70 | 2.10 | 2.50 | 0.00 | - | 15 | 234 | 41.33% |
| NTES250117C00135000 | 2024-05-17 11:14AM EDT | 135.00 | 5.60 | 1.55 | 2.05 | 0.00 | - | 1 | 740 | 41.48% |
| NTES250117C00140000 | 2024-05-03 2:02PM EDT | 140.00 | 3.90 | 1.30 | 1.70 | 0.00 | - | 1 | 33 | 41.72% |
| NTES250117C00145000 | 2024-05-24 9:30AM EDT | 145.00 | 1.55 | 1.05 | 1.40 | -1.65 | -51.56% | 9 | 92 | 41.88% |
| NTES250117C00150000 | 2024-05-23 9:55AM EDT | 150.00 | 1.40 | 0.80 | 1.15 | 0.00 | - | 4 | 84 | 41.99% |
| NTES250117C00155000 | 2024-05-23 9:45AM EDT | 155.00 | 1.35 | 0.60 | 0.95 | 0.00 | - | 1 | 296 | 42.16% |
| NTES250117C00160000 | 2024-05-20 11:02AM EDT | 160.00 | 1.85 | 0.45 | 0.90 | 0.00 | - | 1 | 246 | 43.48% |
| NTES250117C00165000 | 2024-05-17 11:23AM EDT | 165.00 | 1.96 | 0.35 | 0.80 | 0.00 | - | 1 | 452 | 44.17% |
| NTES250117C00170000 | 2024-04-23 9:41AM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 195 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117P00030000 | 2024-04-08 1:53PM EDT | 30.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 3 | 13 | 84.08% |
| NTES250117P00035000 | 2024-04-04 10:19AM EDT | 35.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 12 | 64.50% |
| NTES250117P00040000 | 2024-01-31 2:04PM EDT | 40.00 | 0.32 | 0.05 | 1.55 | 0.00 | - | 2 | 13 | 65.38% |
| NTES250117P00045000 | 2024-05-21 3:19PM EDT | 45.00 | 0.30 | 0.30 | 0.75 | 0.00 | - | 4 | 77 | 52.20% |
| NTES250117P00050000 | 2024-01-23 1:34PM EDT | 50.00 | 0.89 | 0.25 | 1.95 | 0.00 | - | 1 | 31 | 53.59% |
| NTES250117P00055000 | 2024-05-24 3:51PM EDT | 55.00 | 1.05 | 0.90 | 1.40 | +0.10 | +10.53% | 1 | 45 | 49.51% |
| NTES250117P00060000 | 2024-05-24 3:53PM EDT | 60.00 | 1.60 | 1.35 | 1.70 | +0.30 | +23.08% | 4 | 278 | 45.12% |
| NTES250117P00065000 | 2024-05-24 3:50PM EDT | 65.00 | 2.30 | 1.60 | 2.40 | +0.40 | +21.05% | 10 | 152 | 43.16% |
| NTES250117P00070000 | 2024-05-24 10:06AM EDT | 70.00 | 3.04 | 2.95 | 3.40 | +0.34 | +12.59% | 5 | 495 | 41.81% |
| NTES250117P00075000 | 2024-05-24 3:32PM EDT | 75.00 | 4.40 | 4.20 | 4.60 | +0.80 | +22.22% | 1 | 205 | 40.19% |
| NTES250117P00080000 | 2024-05-24 3:50PM EDT | 80.00 | 6.10 | 5.80 | 6.20 | +1.10 | +22.00% | 9 | 79 | 39.09% |
| NTES250117P00085000 | 2024-05-24 3:50PM EDT | 85.00 | 8.00 | 7.70 | 8.20 | +1.80 | +29.03% | 3 | 370 | 38.25% |
| NTES250117P00090000 | 2024-05-24 10:32AM EDT | 90.00 | 10.30 | 8.50 | 10.40 | +3.50 | +51.47% | 3 | 95 | 36.90% |
| NTES250117P00095000 | 2024-05-24 9:36AM EDT | 95.00 | 12.00 | 10.90 | 13.30 | +3.05 | +34.08% | 1 | 121 | 36.76% |
| NTES250117P00100000 | 2024-05-24 9:52AM EDT | 100.00 | 16.00 | 14.40 | 17.60 | +2.50 | +18.52% | 1 | 115 | 40.34% |
| NTES250117P00105000 | 2024-04-16 12:08PM EDT | 105.00 | 20.10 | 12.80 | 13.50 | 0.00 | - | 135 | 290 | 0.00% |
| NTES250117P00110000 | 2024-03-20 1:37PM EDT | 110.00 | 15.60 | 19.80 | 23.50 | 0.00 | - | 1 | 25 | 34.83% |
| NTES250117P00115000 | 2024-05-21 9:30AM EDT | 115.00 | 20.00 | 25.40 | 28.00 | 0.00 | - | 1 | 273 | 36.57% |
| NTES250117P00120000 | 2024-03-20 1:44PM EDT | 120.00 | 21.50 | 27.60 | 31.70 | 0.00 | - | 1 | 13 | 33.85% |
| NTES250117P00125000 | 2024-05-23 9:38AM EDT | 125.00 | 32.00 | 34.10 | 38.00 | 0.00 | - | 1 | 10 | 43.25% |
| NTES250117P00140000 | 2024-03-01 2:35PM EDT | 140.00 | 34.26 | 38.20 | 39.10 | 0.00 | - | 1 | 26 | 0.00% |
| NTES250117P00145000 | 2023-12-22 3:07PM EDT | 145.00 | 57.20 | 44.40 | 46.40 | 0.00 | - | 2 | 25 | 0.00% |
