U.S. markets close in 46 minutes

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
96.11+3.07 (+3.30%)
A partir del 03:14PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NTES250117C000300002023-12-29 12:59PM EDT30.0062.1067.0072.000.00-12138.62%
NTES250117C000350002024-05-17 2:25PM EDT35.0070.8056.0059.900.00-550.00%
NTES250117C000500002024-02-26 12:58PM EDT50.0058.4552.5057.000.00-12123.85%
NTES250117C000550002023-02-27 10:53AM EDT55.0032.0038.0043.000.00-101062.16%
NTES250117C000600002024-03-04 4:51PM EDT60.0050.0036.7041.500.00-2363.15%
NTES250117C000650002024-02-06 2:07PM EDT65.0045.0040.7044.400.00-110102.44%
NTES250117C000700002024-05-23 10:31AM EDT70.0029.3921.6024.600.00-5190.00%
NTES250117C000750002024-06-05 1:04PM EDT75.0023.1024.5026.100.00-25150.81%
NTES250117C000800002024-02-26 2:05PM EDT80.0033.8127.3030.700.00-11676.72%
NTES250117C000850002024-06-18 9:30AM EDT85.0014.5017.5018.200.00-32043.81%
NTES250117C000900002024-05-06 10:00AM EDT90.0020.4012.9015.300.00-13710243.21%
NTES250117C000950002024-06-24 10:47AM EDT95.008.9511.6012.40-0.55-5.79%118641.49%
NTES250117C001000002024-06-24 11:42AM EDT100.009.909.7010.10+2.40+32.00%120940.80%
NTES250117C001050002024-06-24 9:38AM EDT105.005.447.908.200.00-913340.42%
NTES250117C001100002024-06-26 1:55PM EDT110.006.306.306.70+1.60+34.04%107340.45%
NTES250117C001150002024-06-25 12:20PM EDT115.004.205.105.20+0.91+27.66%128139.53%
NTES250117C001200002024-06-25 12:46PM EDT120.003.384.004.30+0.46+15.75%1868540.05%
NTES250117C001250002024-06-26 11:43AM EDT125.003.203.103.40-0.30-8.57%226239.81%
NTES250117C001300002024-06-03 10:50AM EDT130.001.552.502.700.00-9021539.73%
NTES250117C001350002024-06-25 10:16AM EDT135.001.401.952.20-0.10-6.67%573740.03%
NTES250117C001400002024-05-28 11:02AM EDT140.001.501.501.800.00-7510340.36%
NTES250117C001450002024-06-05 10:51AM EDT145.001.201.201.500.00-510640.83%
NTES250117C001500002024-05-23 9:55AM EDT150.001.400.401.200.00-48440.87%
NTES250117C001550002024-05-28 3:45PM EDT155.000.900.701.050.00-5034641.72%
NTES250117C001600002024-06-24 10:37AM EDT160.000.400.550.800.00-324641.28%
NTES250117C001650002024-05-28 10:59AM EDT165.000.550.400.000.00-145112.50%
NTES250117C001700002024-04-23 9:41AM EDT170.000.650.000.000.00-2019512.50%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NTES250117P000300002024-04-08 1:53PM EDT30.000.130.001.450.00-31393.36%
NTES250117P000350002024-04-04 10:19AM EDT35.000.250.050.700.00-21272.27%
NTES250117P000400002024-01-31 2:04PM EDT40.000.320.051.550.00-21373.58%
NTES250117P000450002024-05-21 3:19PM EDT45.000.300.001.700.00-47765.63%
NTES250117P000500002024-01-23 1:34PM EDT50.000.890.251.950.00-13161.28%
NTES250117P000550002024-06-17 11:41AM EDT55.000.740.251.95-0.03-3.90%14453.71%
NTES250117P000600002024-06-26 2:45PM EDT60.000.950.901.20-0.25-20.83%428347.84%
NTES250117P000650002024-06-26 10:39AM EDT65.001.401.351.45-0.40-22.22%726243.54%
NTES250117P000700002024-06-24 10:08AM EDT70.002.501.852.050.00-651741.53%
NTES250117P000750002024-05-24 3:32PM EDT75.004.403.404.200.00-120446.86%
NTES250117P000800002024-06-20 10:17AM EDT80.005.253.204.100.00-77138.88%
NTES250117P000850002024-06-18 2:59PM EDT85.007.005.205.500.00-2039737.38%
NTES250117P000900002024-06-20 10:29AM EDT90.009.407.007.400.00-49836.58%
NTES250117P000950002024-06-11 2:26PM EDT95.0011.119.209.500.00-412035.19%
NTES250117P001000002024-06-10 10:36AM EDT100.0013.3811.9012.200.00-412334.61%
NTES250117P001050002024-04-16 12:08PM EDT105.0020.1012.8013.500.00-13529027.66%
NTES250117P001100002024-06-06 2:40PM EDT110.0018.9018.3018.80-1.50-7.35%94833.88%
NTES250117P001150002024-05-21 9:30AM EDT115.0020.000.000.000.00-12730.00%
NTES250117P001200002024-03-20 1:44PM EDT120.0021.5027.6031.700.00-11353.64%
NTES250117P001250002024-05-23 9:38AM EDT125.0032.0033.7037.400.00-11053.27%
NTES250117P001400002024-03-01 2:35PM EDT140.0034.2638.2039.100.00-1260.00%
NTES250117P001450002023-12-22 3:07PM EDT145.0057.2044.4046.400.00-2250.00%