Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NTES240426C00081000 | 2024-04-19 2:14PM EDT | 81.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NTES240426C00087000 | 2024-04-17 9:36AM EDT | 87.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NTES240426C00090000 | 2024-04-25 3:56PM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NTES240426C00091000 | 2024-04-24 9:31AM EDT | 91.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426C00092000 | 2024-04-24 3:50PM EDT | 92.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426C00093000 | 2024-04-25 10:07AM EDT | 93.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426C00094000 | 2024-04-25 10:22AM EDT | 94.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426C00095000 | 2024-04-25 2:56PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
NTES240426C00096000 | 2024-04-25 3:56PM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
NTES240426C00097000 | 2024-04-25 3:07PM EDT | 97.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
NTES240426C00098000 | 2024-04-25 3:36PM EDT | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NTES240426C00099000 | 2024-04-24 9:42AM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
NTES240426C00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NTES240426C00101000 | 2024-04-23 3:27PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
NTES240426C00102000 | 2024-04-16 3:23PM EDT | 102.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NTES240426C00103000 | 2024-04-17 3:24PM EDT | 103.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NTES240426C00104000 | 2024-04-02 12:39PM EDT | 104.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
NTES240426C00105000 | 2024-04-12 12:54PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NTES240426C00106000 | 2024-04-22 2:16PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
NTES240426C00107000 | 2024-04-19 11:04AM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
NTES240426C00108000 | 2024-04-10 3:13PM EDT | 108.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
NTES240426C00110000 | 2024-04-18 3:37PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
NTES240426C00111000 | 2024-04-18 3:37PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
NTES240426C00113000 | 2024-03-18 12:59PM EDT | 113.00 | 2.90 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 300.00% |
NTES240426C00114000 | 2024-03-12 11:56AM EDT | 114.00 | 3.40 | 0.10 | 0.30 | 0.00 | - | - | 1 | 212.50% |
NTES240426C00115000 | 2024-03-25 12:16PM EDT | 115.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 250.59% |
NTES240426C00118000 | 2024-04-02 12:17PM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NTES240426C00120000 | 2024-04-04 11:11AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
NTES240426C00121000 | 2024-03-28 10:54AM EDT | 121.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
NTES240426C00135000 | 2024-03-14 2:06PM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 393.75% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NTES240426P00080000 | 2024-04-12 12:16PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NTES240426P00083000 | 2024-04-22 11:43AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NTES240426P00084000 | 2024-04-17 11:02AM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
NTES240426P00085000 | 2024-04-22 11:41AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
NTES240426P00086000 | 2024-04-17 9:33AM EDT | 86.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
NTES240426P00087000 | 2024-04-23 9:58AM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
NTES240426P00088000 | 2024-04-23 1:32PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
NTES240426P00089000 | 2024-04-25 11:13AM EDT | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NTES240426P00090000 | 2024-04-25 10:09AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NTES240426P00091000 | 2024-04-25 10:03AM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NTES240426P00092000 | 2024-04-25 2:06PM EDT | 92.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
NTES240426P00093000 | 2024-04-25 1:35PM EDT | 93.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
NTES240426P00094000 | 2024-04-25 3:10PM EDT | 94.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
NTES240426P00095000 | 2024-04-24 9:36AM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426P00096000 | 2024-04-25 1:31PM EDT | 96.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
NTES240426P00097000 | 2024-04-22 9:32AM EDT | 97.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426P00098000 | 2024-04-25 10:20AM EDT | 98.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NTES240426P00099000 | 2024-04-19 12:42PM EDT | 99.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426P00100000 | 2024-04-24 9:31AM EDT | 100.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426P00102000 | 2024-04-24 3:47PM EDT | 102.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426P00104000 | 2024-04-22 12:37PM EDT | 104.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426P00105000 | 2024-04-12 12:10PM EDT | 105.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426P00106000 | 2024-03-27 2:46PM EDT | 106.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NTES240426P00111000 | 2024-03-13 10:02AM EDT | 111.00 | 5.80 | 15.50 | 19.60 | 0.00 | - | 1 | 1 | 250.98% |
NTES240426P00113000 | 2024-03-13 3:49PM EDT | 113.00 | 7.10 | 19.70 | 22.90 | 0.00 | - | - | 2 | 410.16% |