NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240614C00088000 | 2024-05-24 2:19PM EDT | 88.00 | 4.50 | 2.70 | 3.00 | 0.00 | - | 7 | 7 | 35.45% |
| NTES240614C00089000 | 2024-05-29 11:34AM EDT | 89.00 | 2.50 | 2.25 | 3.30 | -0.35 | -12.28% | 10 | 8 | 47.24% |
| NTES240614C00090000 | 2024-05-31 2:13PM EDT | 90.00 | 1.91 | 1.65 | 2.05 | -0.91 | -32.27% | 12 | 86 | 35.82% |
| NTES240614C00091000 | 2024-05-29 3:06PM EDT | 91.00 | 1.95 | 1.45 | 3.70 | 0.00 | - | 5 | 7 | 65.72% |
| NTES240614C00092000 | 2024-05-30 11:29AM EDT | 92.00 | 1.95 | 1.15 | 1.35 | 0.00 | - | 2 | 3 | 36.30% |
| NTES240614C00093000 | 2024-05-30 2:00PM EDT | 93.00 | 1.70 | 0.90 | 1.10 | 0.00 | - | 16 | 26 | 36.87% |
| NTES240614C00095000 | 2024-05-31 12:59PM EDT | 95.00 | 0.65 | 0.60 | 0.75 | -0.50 | -43.48% | 5 | 5 | 38.55% |
| NTES240614C00096000 | 2024-05-28 10:06AM EDT | 96.00 | 0.50 | 0.45 | 0.65 | -0.50 | -50.00% | 1 | 3 | 40.04% |
| NTES240614C00097000 | 2024-05-24 1:19PM EDT | 97.00 | 1.20 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 39.89% |
| NTES240614C00098000 | 2024-05-22 3:58PM EDT | 98.00 | 4.68 | 0.25 | 0.45 | 0.00 | - | - | 2 | 41.70% |
| NTES240614C00099000 | 2024-05-24 10:57AM EDT | 99.00 | 0.95 | 0.15 | 0.40 | 0.00 | - | 4 | 4 | 43.26% |
| NTES240614C00100000 | 2024-05-30 9:35AM EDT | 100.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 10 | 44.53% |
| NTES240614C00101000 | 2024-05-28 3:09PM EDT | 101.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 20 | 32 | 47.31% |
| NTES240614C00102000 | 2024-05-20 1:41PM EDT | 102.00 | 6.80 | 0.10 | 1.30 | 0.00 | - | 1 | 1 | 60.40% |
| NTES240614C00103000 | 2024-05-28 11:58AM EDT | 103.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 50.68% |
| NTES240614C00104000 | 2024-05-28 12:05PM EDT | 104.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 53.22% |
| NTES240614C00105000 | 2024-05-24 11:43AM EDT | 105.00 | 0.33 | 0.10 | 1.25 | 0.00 | - | 53 | 62 | 68.26% |
| NTES240614C00106000 | 2024-05-07 2:27PM EDT | 106.00 | 2.36 | 0.10 | 1.25 | 0.00 | - | - | 11 | 71.00% |
| NTES240614C00107000 | 2024-05-17 9:58AM EDT | 107.00 | 4.90 | 0.05 | 2.00 | 0.00 | - | 1 | 0 | 83.11% |
| NTES240614C00109000 | 2024-05-17 3:06PM EDT | 109.00 | 3.90 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 73.05% |
| NTES240614C00110000 | 2024-05-17 3:55PM EDT | 110.00 | 3.50 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 52.54% |
| NTES240614C00115000 | 2024-05-28 2:52PM EDT | 115.00 | 0.37 | 0.05 | 2.20 | 0.00 | - | 5 | 90 | 106.74% |
| NTES240614C00120000 | 2024-05-20 1:18PM EDT | 120.00 | 1.16 | 0.00 | 2.20 | 0.00 | - | 4 | 3 | 117.97% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240614P00075000 | 2024-05-30 10:19AM EDT | 75.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 75.20% |
| NTES240614P00078000 | 2024-05-30 12:30PM EDT | 78.00 | 0.18 | 0.10 | 0.45 | 0.00 | - | 3 | 3 | 54.20% |
| NTES240614P00080000 | 2024-05-23 11:39AM EDT | 80.00 | 0.24 | 0.25 | 0.35 | 0.00 | - | 3 | 2 | 43.16% |
| NTES240614P00082000 | 2024-05-28 1:29PM EDT | 82.00 | 0.45 | 0.40 | 0.75 | 0.00 | - | 4 | 4 | 45.90% |
| NTES240614P00084000 | 2024-05-08 11:50AM EDT | 84.00 | 1.54 | 0.70 | 0.85 | 0.00 | - | - | 2 | 39.01% |
| NTES240614P00085000 | 2024-05-30 3:50PM EDT | 85.00 | 0.80 | 0.95 | 3.10 | 0.00 | - | 11 | 34 | 54.39% |
| NTES240614P00086000 | 2024-05-14 3:33PM EDT | 86.00 | 1.05 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 40.28% |
| NTES240614P00087000 | 2024-05-30 3:50PM EDT | 87.00 | 1.30 | 1.60 | 1.90 | 0.00 | - | 5 | 8 | 40.72% |
| NTES240614P00088000 | 2024-05-30 10:19AM EDT | 88.00 | 1.90 | 2.05 | 2.30 | 0.00 | - | 2 | 24 | 40.28% |
| NTES240614P00089000 | 2024-05-31 10:32AM EDT | 89.00 | 2.70 | 2.50 | 2.75 | +0.75 | +38.46% | 6 | 23 | 39.77% |
| NTES240614P00090000 | 2024-05-28 10:06AM EDT | 90.00 | 3.00 | 3.10 | 4.90 | 0.00 | - | 1 | 19 | 62.94% |
| NTES240614P00091000 | 2024-05-30 2:16PM EDT | 91.00 | 2.85 | 3.70 | 4.10 | 0.00 | - | 2 | 45 | 42.87% |
| NTES240614P00092000 | 2024-05-30 3:59PM EDT | 92.00 | 3.48 | 2.70 | 5.90 | 0.00 | - | 1 | 3 | 60.16% |
| NTES240614P00093000 | 2024-05-30 3:01PM EDT | 93.00 | 4.10 | 3.90 | 5.60 | 0.00 | - | 6 | 10 | 45.51% |
| NTES240614P00094000 | 2024-05-14 12:34PM EDT | 94.00 | 3.25 | 4.80 | 7.20 | 0.00 | - | - | 2 | 59.67% |
| NTES240614P00095000 | 2024-05-07 11:32AM EDT | 95.00 | 4.80 | 6.50 | 8.80 | 0.00 | - | - | 3 | 55.30% |
| NTES240614P00096000 | 2024-05-29 3:48PM EDT | 96.00 | 7.37 | 7.50 | 9.10 | 0.00 | - | 1 | 16 | 53.37% |
| NTES240614P00098000 | 2024-05-23 9:35AM EDT | 98.00 | 4.70 | 7.70 | 11.60 | 0.00 | - | 5 | 22 | 83.55% |
| NTES240614P00099000 | 2024-05-21 9:38AM EDT | 99.00 | 4.10 | 8.50 | 12.20 | 0.00 | - | 1 | 4 | 80.86% |
| NTES240614P00100000 | 2024-05-24 9:53AM EDT | 100.00 | 9.90 | 9.60 | 13.60 | 0.00 | - | 3 | 27 | 52.59% |
| NTES240614P00101000 | 2024-05-20 9:53AM EDT | 101.00 | 4.00 | 10.60 | 14.30 | 0.00 | - | - | 6 | 51.42% |
| NTES240614P00102000 | 2024-05-17 3:49PM EDT | 102.00 | 4.10 | 11.60 | 15.30 | 0.00 | - | 20 | 20 | 54.25% |
| NTES240614P00103000 | 2024-05-20 9:53AM EDT | 103.00 | 4.90 | 12.30 | 16.40 | 0.00 | - | - | 6 | 53.71% |
| NTES240614P00104000 | 2024-05-17 3:59PM EDT | 104.00 | 5.10 | 13.60 | 17.50 | 0.00 | - | 44 | 44 | 62.79% |
| NTES240614P00105000 | 2024-05-31 10:03AM EDT | 105.00 | 16.22 | 14.50 | 18.50 | +10.62 | +189.64% | 2 | 4 | 63.97% |
| NTES240614P00106000 | 2024-05-17 2:20PM EDT | 106.00 | 6.20 | 15.50 | 19.50 | 0.00 | - | 3 | 3 | 66.55% |
| NTES240614P00107000 | 2024-05-17 3:53PM EDT | 107.00 | 6.70 | 16.50 | 20.40 | 0.00 | - | 4 | 4 | 67.43% |
| NTES240614P00108000 | 2024-05-17 3:49PM EDT | 108.00 | 7.40 | 17.50 | 21.30 | 0.00 | - | 2 | 2 | 68.12% |
© 2024 Yahoo. Todos los derechos reservados.