Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
18.186,48 +8,86 (+0,05%) Euro Stoxx 50
4.922,65 -13,32 (-0,27%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.316,90 -13,90 (-0,60%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.435,54 +192,77 (+0,34%)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES260116C00050000 | 2024-05-31 11:02AM EDT | 50.00 | 42.13 | 43.60 | 47.80 | 0.00 | - | 1 | 11 | 56.13% |
| NTES260116C00055000 | 2024-04-03 12:10PM EDT | 55.00 | 45.70 | 49.00 | 53.50 | 0.00 | - | 3 | 0 | 81.70% |
| NTES260116C00060000 | 2024-06-18 12:56PM EDT | 60.00 | 36.80 | 36.00 | 40.30 | 0.00 | - | 2 | 10 | 52.81% |
| NTES260116C00065000 | 2023-12-07 12:06PM EDT | 65.00 | 47.20 | 33.50 | 36.30 | 0.00 | - | 3 | 3 | 49.76% |
| NTES260116C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 31.70 | 27.00 | 31.50 | 0.00 | - | 1 | 1 | 44.23% |
| NTES260116C00075000 | 2023-12-29 10:36AM EDT | 75.00 | 30.50 | 33.50 | 36.60 | 0.00 | - | 1 | 0 | 61.38% |
| NTES260116C00080000 | 2023-12-27 1:19PM EDT | 80.00 | 24.09 | 34.30 | 37.20 | 0.00 | - | 1 | 4 | 68.86% |
| NTES260116C00085000 | 2024-02-08 12:04PM EDT | 85.00 | 34.40 | 31.00 | 35.00 | 0.00 | - | 1 | 3 | 66.82% |
| NTES260116C00090000 | 2024-06-17 1:28PM EDT | 90.00 | 20.40 | 19.10 | 23.00 | 0.00 | - | 5 | 151 | 47.69% |
| NTES260116C00095000 | 2024-05-23 1:00PM EDT | 95.00 | 21.25 | 14.00 | 18.20 | 0.00 | - | 1 | 105 | 41.33% |
| NTES260116C00100000 | 2024-06-05 10:50AM EDT | 100.00 | 16.50 | 15.50 | 17.20 | 0.00 | - | 1 | 97 | 43.11% |
| NTES260116C00105000 | 2024-06-24 9:38AM EDT | 105.00 | 12.98 | 12.60 | 17.00 | 0.00 | - | 9 | 40 | 46.21% |
| NTES260116C00110000 | 2024-05-17 11:10AM EDT | 110.00 | 22.10 | 12.40 | 13.90 | 0.00 | - | 1 | 10 | 42.70% |
| NTES260116C00115000 | 2024-05-28 2:35PM EDT | 115.00 | 11.10 | 9.00 | 14.00 | 0.00 | - | 2 | 14 | 45.81% |
| NTES260116C00120000 | 2024-05-28 2:35PM EDT | 120.00 | 9.90 | 8.00 | 12.50 | 0.00 | - | 2 | 2 | 45.20% |
| NTES260116C00125000 | 2024-06-06 3:04PM EDT | 125.00 | 10.30 | 7.60 | 9.10 | 0.00 | - | 22 | 108 | 40.04% |
| NTES260116C00130000 | 2024-04-18 9:32AM EDT | 130.00 | 8.70 | 11.50 | 16.50 | 0.00 | - | 1 | 13 | 53.21% |
| NTES260116C00135000 | 2024-02-27 2:01PM EDT | 135.00 | 18.55 | 9.50 | 12.70 | 0.00 | - | 2 | 2 | 52.48% |
| NTES260116C00140000 | 2024-02-06 10:30AM EDT | 140.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| NTES260116C00145000 | 2024-03-06 10:39AM EDT | 145.00 | 10.90 | 7.60 | 8.50 | 0.00 | - | 1 | 16 | 46.64% |
| NTES260116C00150000 | 2024-04-18 11:13AM EDT | 150.00 | 6.00 | 7.80 | 12.00 | 0.00 | - | 10 | 110 | 51.70% |
| NTES260116C00160000 | 2024-05-24 9:30AM EDT | 160.00 | 4.35 | 2.15 | 5.30 | 0.00 | - | 1 | 6 | 43.14% |
| NTES260116C00165000 | 2023-12-22 2:28PM EDT | 165.00 | 4.10 | 4.00 | 8.60 | 0.00 | - | 1 | 1 | 53.25% |
| NTES260116C00170000 | 2024-05-28 11:06AM EDT | 170.00 | 3.60 | 2.35 | 6.00 | 0.00 | - | 9 | 61 | 47.85% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES260116P00045000 | 2024-06-25 3:43PM EDT | 45.00 | 1.50 | 0.95 | 1.55 | -0.60 | -28.57% | 2 | 23 | 44.32% |
| NTES260116P00050000 | 2024-03-11 12:53PM EDT | 50.00 | 2.45 | 2.60 | 3.10 | 0.00 | - | 5 | 20 | 48.04% |
| NTES260116P00055000 | 2024-06-21 9:32AM EDT | 55.00 | 3.50 | 2.15 | 4.00 | 0.00 | - | 2 | 12 | 46.36% |
| NTES260116P00060000 | 2024-06-05 10:47AM EDT | 60.00 | 4.41 | 3.40 | 4.50 | 0.00 | - | 2 | 13 | 42.66% |
| NTES260116P00065000 | 2024-06-05 12:24PM EDT | 65.00 | 5.70 | 3.00 | 6.00 | 0.00 | - | 6 | 11 | 42.40% |
| NTES260116P00070000 | 2024-05-24 1:09PM EDT | 70.00 | 7.81 | 5.40 | 8.80 | 0.00 | - | 5 | 27 | 45.26% |
| NTES260116P00075000 | 2024-04-17 9:30AM EDT | 75.00 | 9.80 | 6.40 | 8.60 | 0.00 | - | 1 | 15 | 38.81% |
| NTES260116P00080000 | 2024-06-21 9:32AM EDT | 80.00 | 10.22 | 9.10 | 12.40 | 0.00 | - | 2 | 42 | 42.75% |
| NTES260116P00085000 | 2024-05-28 1:13PM EDT | 85.00 | 13.00 | 10.00 | 13.90 | 0.00 | - | 1 | 8 | 40.19% |
| NTES260116P00090000 | 2024-05-28 12:06PM EDT | 90.00 | 15.60 | 14.00 | 16.90 | 0.00 | - | 1 | 37 | 40.74% |
| NTES260116P00095000 | 2024-05-28 12:06PM EDT | 95.00 | 18.20 | 15.10 | 18.90 | 0.00 | - | 1 | 4 | 38.59% |
| NTES260116P00100000 | 2024-05-28 12:06PM EDT | 100.00 | 21.10 | 17.60 | 21.10 | 0.00 | - | 29 | 35 | 36.51% |
| NTES260116P00105000 | 2024-05-28 12:24PM EDT | 105.00 | 24.20 | 20.50 | 24.30 | 0.00 | - | 1 | 18 | 36.19% |
| NTES260116P00110000 | 2024-05-28 2:35PM EDT | 110.00 | 27.50 | 23.50 | 27.80 | 0.00 | - | 2 | 6 | 36.11% |
| NTES260116P00115000 | 2024-05-28 3:56PM EDT | 115.00 | 30.70 | 26.50 | 31.50 | 0.00 | - | 3 | 4 | 36.11% |
| NTES260116P00120000 | 2024-06-24 9:35AM EDT | 120.00 | 34.50 | 30.70 | 35.00 | 0.00 | - | 10 | 40 | 35.29% |
| NTES260116P00125000 | 2023-11-17 3:40PM EDT | 125.00 | 24.25 | 29.00 | 30.90 | 0.00 | - | 2 | 1 | 0.00% |
| NTES260116P00135000 | 2023-12-04 10:30AM EDT | 135.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NTES260116P00140000 | 2024-05-17 2:24PM EDT | 140.00 | 41.28 | 47.00 | 51.50 | 0.00 | - | 4 | 4 | 34.78% |
