NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:21PM EDT. Mercado abierto.
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240628C00082000 | 2024-06-21 9:45AM EDT | 82.00 | 7.50 | 13.90 | 14.80 | 0.00 | - | 13 | 13 | 131.25% |
| NTES240628C00086000 | 2024-06-21 9:47AM EDT | 86.00 | 3.90 | 10.00 | 10.80 | 0.00 | - | 1 | 1 | 57.81% |
| NTES240628C00088000 | 2024-06-24 10:25AM EDT | 88.00 | 4.00 | 8.00 | 8.60 | 0.00 | - | 5 | 13 | 72.07% |
| NTES240628C00089000 | 2024-06-24 12:57PM EDT | 89.00 | 3.20 | 7.00 | 9.00 | 0.00 | - | 21 | 31 | 88.38% |
| NTES240628C00090000 | 2024-06-26 1:39PM EDT | 90.00 | 6.15 | 6.10 | 6.80 | +4.10 | +200.00% | 746 | 747 | 70.12% |
| NTES240628C00091000 | 2024-06-26 11:25AM EDT | 91.00 | 4.95 | 5.30 | 5.90 | +3.30 | +200.00% | 16 | 138 | 51.17% |
| NTES240628C00092000 | 2024-06-26 10:19AM EDT | 92.00 | 4.10 | 4.40 | 4.70 | +2.90 | +241.67% | 1 | 169 | 49.32% |
| NTES240628C00093000 | 2024-06-26 11:17AM EDT | 93.00 | 3.07 | 3.50 | 4.50 | +2.30 | +298.70% | 5 | 103 | 53.76% |
| NTES240628C00094000 | 2024-06-25 2:42PM EDT | 94.00 | 0.95 | 2.70 | 2.95 | +0.40 | +72.73% | 20 | 31 | 42.58% |
| NTES240628C00095000 | 2024-06-26 2:58PM EDT | 95.00 | 2.00 | 2.00 | 2.15 | +1.73 | +640.74% | 4 | 201 | 39.06% |
| NTES240628C00096000 | 2024-06-26 10:51AM EDT | 96.00 | 1.09 | 1.35 | 1.50 | +0.89 | +445.00% | 13 | 92 | 37.50% |
| NTES240628C00097000 | 2024-06-26 2:56PM EDT | 97.00 | 0.95 | 0.90 | 1.05 | +0.78 | +458.82% | 125 | 30 | 38.28% |
| NTES240628C00098000 | 2024-06-26 1:34PM EDT | 98.00 | 0.55 | 0.55 | 0.65 | +0.44 | +400.00% | 2 | 35 | 37.11% |
| NTES240628C00100000 | 2024-06-26 9:30AM EDT | 100.00 | 0.30 | 0.20 | 0.30 | +0.20 | +200.00% | 1 | 122 | 40.63% |
| NTES240628C00101000 | 2024-06-26 11:43AM EDT | 101.00 | 0.15 | 0.10 | 0.20 | -0.70 | -82.35% | 15 | 1 | 42.19% |
| NTES240628C00102000 | 2024-06-17 2:19PM EDT | 102.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 34 | 44.92% |
| NTES240628C00105000 | 2024-06-24 3:51PM EDT | 105.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 8 | 8 | 58.98% |
| NTES240628C00106000 | 2024-05-28 9:30AM EDT | 106.00 | 0.38 | 0.05 | 0.20 | 0.00 | - | 30 | 30 | 64.06% |
| NTES240628C00107000 | 2024-06-25 2:12PM EDT | 107.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 23 | 87.30% |
| NTES240628C00108000 | 2024-06-26 9:41AM EDT | 108.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 52 | 129 | 97.75% |
| NTES240628C00109000 | 2024-06-26 9:41AM EDT | 109.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 95 | 85 | 98.44% |
| NTES240628C00110000 | 2024-06-26 9:41AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 6 | 64.84% |
| NTES240628C00111000 | 2024-06-20 3:17PM EDT | 111.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 6 | 24 | 120.70% |
| NTES240628C00115000 | 2024-05-23 10:53AM EDT | 115.00 | 0.66 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 151.37% |
| NTES240628C00135000 | 2024-05-20 12:05PM EDT | 135.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 145.31% |
| NTES240628C00140000 | 2024-06-10 11:37AM EDT | 140.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 11 | 194.53% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240628P00055000 | 2024-05-24 2:41PM EDT | 55.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 398.44% |
| NTES240628P00075000 | 2024-06-21 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 180.27% |
| NTES240628P00080000 | 2024-06-26 12:08PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 89.06% |
| NTES240628P00081000 | 2024-06-17 9:46AM EDT | 81.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 2 | 134.67% |
| NTES240628P00084000 | 2024-06-26 2:35PM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 62 | 75.00% |
| NTES240628P00085000 | 2024-06-26 1:11PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 11 | 32 | 69.53% |
| NTES240628P00086000 | 2024-06-24 1:03PM EDT | 86.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 27 | 81.05% |
| NTES240628P00087000 | 2024-06-24 10:34AM EDT | 87.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 66.41% |
| NTES240628P00088000 | 2024-06-26 10:04AM EDT | 88.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 1 | 49 | 60.16% |
| NTES240628P00089000 | 2024-06-25 3:08PM EDT | 89.00 | 0.12 | 0.05 | 0.15 | -0.33 | -73.33% | 1 | 39 | 54.10% |
| NTES240628P00090000 | 2024-06-25 12:07PM EDT | 90.00 | 0.30 | 0.05 | 0.15 | -0.35 | -53.85% | 115 | 327 | 52.54% |
| NTES240628P00091000 | 2024-06-24 10:39AM EDT | 91.00 | 0.15 | 0.10 | 0.15 | -0.82 | -84.54% | 1 | 62 | 45.90% |
| NTES240628P00092000 | 2024-06-26 11:39AM EDT | 92.00 | 0.22 | 0.10 | 0.25 | -1.22 | -84.72% | 5 | 39 | 45.31% |
| NTES240628P00093000 | 2024-06-26 10:35AM EDT | 93.00 | 0.35 | 0.20 | 0.35 | -3.52 | -90.96% | 12 | 24 | 42.48% |
| NTES240628P00094000 | 2024-06-26 10:28AM EDT | 94.00 | 0.55 | 0.40 | 0.50 | -4.30 | -88.66% | 3 | 3 | 39.89% |
| NTES240628P00095000 | 2024-06-26 1:31PM EDT | 95.00 | 0.73 | 0.60 | 0.75 | -3.27 | -81.75% | 31 | 5 | 38.28% |
| NTES240628P00096000 | 2024-06-26 1:58PM EDT | 96.00 | 1.20 | 1.00 | 1.10 | -5.67 | -82.53% | 9 | 8 | 36.77% |
| NTES240628P00099000 | 2024-06-24 11:20AM EDT | 99.00 | 7.70 | 2.90 | 3.20 | 0.00 | - | 2 | 3 | 43.75% |
| NTES240628P00100000 | 2024-06-26 9:47AM EDT | 100.00 | 4.70 | 3.70 | 4.10 | -3.90 | -45.35% | 3 | 18 | 48.15% |
| NTES240628P00101000 | 2024-06-20 10:34AM EDT | 101.00 | 10.49 | 4.20 | 6.60 | 0.00 | - | 14 | 10 | 67.68% |
| NTES240628P00104000 | 2024-05-23 10:16AM EDT | 104.00 | 8.99 | 12.20 | 15.40 | 0.00 | - | - | 2 | 263.04% |
| NTES240628P00106000 | 2024-05-17 12:32PM EDT | 106.00 | 6.90 | 11.90 | 15.60 | 0.00 | - | 3 | 3 | 220.12% |
| NTES240628P00111000 | 2024-05-17 12:55PM EDT | 111.00 | 9.70 | 16.70 | 20.60 | 0.00 | - | 4 | 4 | 257.52% |
| NTES240628P00115000 | 2024-05-17 1:37PM EDT | 115.00 | 12.50 | 20.80 | 24.40 | 0.00 | - | 26 | 26 | 284.96% |
© 2024 Yahoo. Todos los derechos reservados.