NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:14PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117C00030000 | 2023-12-29 12:59PM EDT | 30.00 | 62.10 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 138.62% |
| NTES250117C00035000 | 2024-05-17 2:25PM EDT | 35.00 | 70.80 | 56.00 | 59.90 | 0.00 | - | 5 | 5 | 0.00% |
| NTES250117C00050000 | 2024-02-26 12:58PM EDT | 50.00 | 58.45 | 52.50 | 57.00 | 0.00 | - | 1 | 2 | 123.85% |
| NTES250117C00055000 | 2023-02-27 10:53AM EDT | 55.00 | 32.00 | 38.00 | 43.00 | 0.00 | - | 10 | 10 | 62.16% |
| NTES250117C00060000 | 2024-03-04 4:51PM EDT | 60.00 | 50.00 | 36.70 | 41.50 | 0.00 | - | 2 | 3 | 63.15% |
| NTES250117C00065000 | 2024-02-06 2:07PM EDT | 65.00 | 45.00 | 40.70 | 44.40 | 0.00 | - | 1 | 10 | 102.44% |
| NTES250117C00070000 | 2024-05-23 10:31AM EDT | 70.00 | 29.39 | 21.60 | 24.60 | 0.00 | - | 5 | 19 | 0.00% |
| NTES250117C00075000 | 2024-06-05 1:04PM EDT | 75.00 | 23.10 | 24.50 | 26.10 | 0.00 | - | 2 | 51 | 50.81% |
| NTES250117C00080000 | 2024-02-26 2:05PM EDT | 80.00 | 33.81 | 27.30 | 30.70 | 0.00 | - | 1 | 16 | 76.72% |
| NTES250117C00085000 | 2024-06-18 9:30AM EDT | 85.00 | 14.50 | 17.50 | 18.20 | 0.00 | - | 3 | 20 | 43.81% |
| NTES250117C00090000 | 2024-05-06 10:00AM EDT | 90.00 | 20.40 | 12.90 | 15.30 | 0.00 | - | 137 | 102 | 43.21% |
| NTES250117C00095000 | 2024-06-24 10:47AM EDT | 95.00 | 8.95 | 11.60 | 12.40 | -0.55 | -5.79% | 1 | 186 | 41.49% |
| NTES250117C00100000 | 2024-06-24 11:42AM EDT | 100.00 | 9.90 | 9.70 | 10.10 | +2.40 | +32.00% | 1 | 209 | 40.80% |
| NTES250117C00105000 | 2024-06-24 9:38AM EDT | 105.00 | 5.44 | 7.90 | 8.20 | 0.00 | - | 9 | 133 | 40.42% |
| NTES250117C00110000 | 2024-06-26 1:55PM EDT | 110.00 | 6.30 | 6.30 | 6.70 | +1.60 | +34.04% | 10 | 73 | 40.45% |
| NTES250117C00115000 | 2024-06-25 12:20PM EDT | 115.00 | 4.20 | 5.10 | 5.20 | +0.91 | +27.66% | 1 | 281 | 39.53% |
| NTES250117C00120000 | 2024-06-25 12:46PM EDT | 120.00 | 3.38 | 4.00 | 4.30 | +0.46 | +15.75% | 18 | 685 | 40.05% |
| NTES250117C00125000 | 2024-06-26 11:43AM EDT | 125.00 | 3.20 | 3.10 | 3.40 | -0.30 | -8.57% | 2 | 262 | 39.81% |
| NTES250117C00130000 | 2024-06-03 10:50AM EDT | 130.00 | 1.55 | 2.50 | 2.70 | 0.00 | - | 90 | 215 | 39.73% |
| NTES250117C00135000 | 2024-06-25 10:16AM EDT | 135.00 | 1.40 | 1.95 | 2.20 | -0.10 | -6.67% | 5 | 737 | 40.03% |
| NTES250117C00140000 | 2024-05-28 11:02AM EDT | 140.00 | 1.50 | 1.50 | 1.80 | 0.00 | - | 75 | 103 | 40.36% |
| NTES250117C00145000 | 2024-06-05 10:51AM EDT | 145.00 | 1.20 | 1.20 | 1.50 | 0.00 | - | 5 | 106 | 40.83% |
| NTES250117C00150000 | 2024-05-23 9:55AM EDT | 150.00 | 1.40 | 0.40 | 1.20 | 0.00 | - | 4 | 84 | 40.87% |
| NTES250117C00155000 | 2024-05-28 3:45PM EDT | 155.00 | 0.90 | 0.70 | 1.05 | 0.00 | - | 50 | 346 | 41.72% |
| NTES250117C00160000 | 2024-06-24 10:37AM EDT | 160.00 | 0.40 | 0.55 | 0.80 | 0.00 | - | 3 | 246 | 41.28% |
| NTES250117C00165000 | 2024-05-28 10:59AM EDT | 165.00 | 0.55 | 0.40 | 0.00 | 0.00 | - | 1 | 451 | 12.50% |
| NTES250117C00170000 | 2024-04-23 9:41AM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 195 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES250117P00030000 | 2024-04-08 1:53PM EDT | 30.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 3 | 13 | 93.36% |
| NTES250117P00035000 | 2024-04-04 10:19AM EDT | 35.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 12 | 72.27% |
| NTES250117P00040000 | 2024-01-31 2:04PM EDT | 40.00 | 0.32 | 0.05 | 1.55 | 0.00 | - | 2 | 13 | 73.58% |
| NTES250117P00045000 | 2024-05-21 3:19PM EDT | 45.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 4 | 77 | 65.63% |
| NTES250117P00050000 | 2024-01-23 1:34PM EDT | 50.00 | 0.89 | 0.25 | 1.95 | 0.00 | - | 1 | 31 | 61.28% |
| NTES250117P00055000 | 2024-06-17 11:41AM EDT | 55.00 | 0.74 | 0.25 | 1.95 | -0.03 | -3.90% | 1 | 44 | 53.71% |
| NTES250117P00060000 | 2024-06-26 2:45PM EDT | 60.00 | 0.95 | 0.90 | 1.20 | -0.25 | -20.83% | 4 | 283 | 47.84% |
| NTES250117P00065000 | 2024-06-26 10:39AM EDT | 65.00 | 1.40 | 1.35 | 1.45 | -0.40 | -22.22% | 7 | 262 | 43.54% |
| NTES250117P00070000 | 2024-06-24 10:08AM EDT | 70.00 | 2.50 | 1.85 | 2.05 | 0.00 | - | 6 | 517 | 41.53% |
| NTES250117P00075000 | 2024-05-24 3:32PM EDT | 75.00 | 4.40 | 3.40 | 4.20 | 0.00 | - | 1 | 204 | 46.86% |
| NTES250117P00080000 | 2024-06-20 10:17AM EDT | 80.00 | 5.25 | 3.20 | 4.10 | 0.00 | - | 7 | 71 | 38.88% |
| NTES250117P00085000 | 2024-06-18 2:59PM EDT | 85.00 | 7.00 | 5.20 | 5.50 | 0.00 | - | 20 | 397 | 37.38% |
| NTES250117P00090000 | 2024-06-20 10:29AM EDT | 90.00 | 9.40 | 7.00 | 7.40 | 0.00 | - | 4 | 98 | 36.58% |
| NTES250117P00095000 | 2024-06-11 2:26PM EDT | 95.00 | 11.11 | 9.20 | 9.50 | 0.00 | - | 4 | 120 | 35.19% |
| NTES250117P00100000 | 2024-06-10 10:36AM EDT | 100.00 | 13.38 | 11.90 | 12.20 | 0.00 | - | 4 | 123 | 34.61% |
| NTES250117P00105000 | 2024-04-16 12:08PM EDT | 105.00 | 20.10 | 12.80 | 13.50 | 0.00 | - | 135 | 290 | 27.66% |
| NTES250117P00110000 | 2024-06-06 2:40PM EDT | 110.00 | 18.90 | 18.30 | 18.80 | -1.50 | -7.35% | 9 | 48 | 33.88% |
| NTES250117P00115000 | 2024-05-21 9:30AM EDT | 115.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| NTES250117P00120000 | 2024-03-20 1:44PM EDT | 120.00 | 21.50 | 27.60 | 31.70 | 0.00 | - | 1 | 13 | 53.64% |
| NTES250117P00125000 | 2024-05-23 9:38AM EDT | 125.00 | 32.00 | 33.70 | 37.40 | 0.00 | - | 1 | 10 | 53.27% |
| 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% |
© 2024 Yahoo. Todos los derechos reservados.