La bourse est fermée

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,8700-0,1900 (-9,22 %)
À la clôture : 04:00PM EST
1,8400 -0,03 (-1,60 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EDU211217C000005002021-11-30 12:53PM EST0.501.631.152.000.00-11451,000.00%
EDU211217C000010002021-12-03 10:04AM EST1.000.850.800.95-0.30-26.09%2844175.00%
EDU211217C000015002021-12-03 3:26PM EST1.500.400.350.45-0.21-34.43%1011,493115.63%
EDU211217C000020002021-12-03 3:28PM EST2.000.100.100.15-0.10-50.00%8407,008125.78%
EDU211217C000025002021-12-03 3:02PM EST2.500.050.000.05-0.01-16.67%4,70371,165121.88%
EDU211217C000030002021-12-03 3:00PM EST3.000.040.000.05-0.01-20.00%1220,622171.88%
EDU211217C000035002021-11-29 9:39AM EST3.500.050.000.050.00-214,770212.50%
EDU211217C000040002021-12-03 3:41PM EST4.000.050.000.05+0.03+150.00%12,652243.75%
EDU211217C000045002021-11-22 3:00PM EST4.500.040.000.050.00-19,720268.75%
EDU211217C000050002021-12-01 10:40AM EST5.000.040.000.050.00-157,252293.75%
EDU211217C000055002021-11-29 10:59AM EST5.500.030.000.050.00-16,160312.50%
EDU211217C000060002021-12-01 9:38AM EST6.000.030.000.050.00-12,914331.25%
EDU211217C000065002021-12-01 9:37AM EST6.500.030.000.050.00-11,291350.00%
EDU211217C000070002021-11-01 9:51AM EST7.000.030.000.050.00-107,193362.50%
EDU211217C000075002021-10-14 1:43PM EST7.500.050.000.050.00-1055,622378.13%
EDU211217C000080002021-10-13 11:39AM EST8.000.050.000.050.00-21,817393.75%
EDU211217C000085002021-10-19 2:27PM EST8.500.040.000.050.00-11,054403.13%
EDU211217C000090002021-10-07 9:15AM EST9.000.050.000.050.00-109,332412.50%
EDU211217C000095002021-11-10 9:30AM EST9.500.050.000.050.00-1542425.00%
EDU211217C000100002021-10-14 1:40PM EST10.000.050.000.050.00-1001,825434.38%
EDU211217C000105002021-10-18 8:30AM EST10.500.060.000.050.00-1497443.75%
EDU211217C000110002021-10-18 8:30AM EST11.000.060.000.050.00-102,447450.00%
EDU211217C000115002021-10-18 8:39AM EST11.500.050.000.050.00-57393462.50%
EDU211217C000120002021-11-12 1:24PM EST12.000.030.000.050.00-703,324468.75%
EDU211217C000125002021-10-18 8:30AM EST12.500.050.000.050.00-89,692475.00%
EDU211217C000130002021-10-21 9:28AM EST13.000.020.000.050.00-202,194481.25%
EDU211217C000135002021-10-01 8:30AM EST13.500.050.000.050.00-2295490.63%
EDU211217C000140002021-10-18 8:30AM EST14.000.060.000.050.00-2376496.88%
EDU211217C000145002021-08-25 4:23PM EST14.500.100.000.100.00-5282562.50%
EDU211217C000150002021-10-18 8:30AM EST15.000.060.000.050.00-11762509.38%
EDU211217C000155002021-10-18 8:30AM EST15.500.060.000.050.00-112,073512.50%
EDU211217C000160002021-10-18 8:30AM EST16.000.060.000.050.00-2488518.75%
EDU211217C000165002021-11-12 1:15PM EST16.500.050.000.050.00-464,143525.00%
EDU211217C000170002021-10-18 8:30AM EST17.000.060.000.050.00-21,550531.25%
EDU211217C000175002021-10-18 8:30AM EST17.500.060.000.050.00-2526537.50%
EDU211217C000180002021-08-25 4:23PM EST18.000.050.000.050.00-2413543.75%
EDU211217C000185002021-08-25 4:23PM EST18.500.100.000.050.00-2197543.75%
EDU211217C000190002021-08-25 4:23PM EST19.000.100.000.050.00-1438550.00%
EDU211217C000195002021-10-18 8:30AM EST19.500.050.000.050.00-295556.25%
EDU211217C000200002021-11-24 11:45AM EST20.000.050.000.050.00-21911562.50%
EDU211217C000210002021-10-18 8:30AM EST21.000.050.000.050.00-10130568.75%
EDU211217C000220002021-10-18 8:30AM EST22.000.050.000.050.00-2673575.00%
EDU211217C000230002021-10-18 8:30AM EST23.000.050.000.050.00-8370581.25%
EDU211217C000240002021-10-18 8:30AM EST24.000.060.000.050.00-2778593.75%
EDU211217C000250002021-08-25 4:23PM EST25.000.050.000.050.00-222,915600.00%
EDU211217C000260002021-08-25 4:23PM EST26.000.040.000.050.00-1001,990606.25%
EDU211217C000270002021-10-18 8:30AM EST27.000.050.000.050.00-4329612.50%
EDU211217C000280002021-08-25 4:23PM EST28.000.100.000.050.00-40115618.75%
EDU211217C000290002021-08-25 4:23PM EST29.000.100.000.050.00-11241625.00%
EDU211217C000300002021-11-19 2:18PM EST30.000.050.000.050.00-1317625.00%
EDU211217C000550002020-07-09 3:52PM EST55.0069.800.000.000.00--250.00%
EDU211217C000650002020-07-09 3:52PM EST65.0052.000.000.000.00-1150.00%
EDU211217C000700002021-02-12 1:50PM EST70.00129.000.000.000.00-1050.00%
EDU211217C000800002021-01-19 12:14AM EST80.0093.650.000.000.00--550.00%
EDU211217C000850002021-02-04 3:51PM EST85.0099.4097.60102.000.00-1100.00%
EDU211217C000900002021-01-04 11:47AM EST90.0090.2090.6092.900.00-230.00%
EDU211217C000950002020-07-09 3:52PM EST95.0037.500.000.000.00-1150.00%
EDU211217C001000002021-01-22 3:58PM EST100.0073.5093.5098.400.00-250.00%
EDU211217C001050002021-03-10 2:12PM EST105.0059.740.000.000.00-1250.00%
EDU211217C001100002021-03-10 2:12PM EST110.0055.750.000.000.00-1050.00%
EDU211217C001150002020-07-09 3:52PM EST115.0030.110.000.000.00-1150.00%
EDU211217C001200002020-07-09 3:52PM EST120.0028.700.000.000.00-2350.00%
EDU211217C001250002021-01-04 12:04PM EST125.0060.2061.2062.900.00-3200.00%
EDU211217C001300002021-03-05 10:38AM EST130.0058.060.000.000.00-11550.00%
EDU211217C001350002021-02-05 1:32PM EST135.0060.3056.1058.500.00-1230.00%
EDU211217C001400002021-01-22 3:19PM EST140.0043.5060.7063.400.00-1110.00%
EDU211217C001450002020-12-14 1:52PM EST145.0034.4044.5047.700.00-1230.00%
EDU211217C001500002021-03-02 12:40PM EST150.0051.300.000.000.00-12050.00%
EDU211217C001550002021-02-16 1:03PM EST155.0056.000.000.000.00-1350.00%
EDU211217C001600002021-03-11 1:54PM EST160.0030.720.000.000.00-22250.00%
EDU211217C001650002021-03-08 2:27PM EST165.0035.000.000.000.00-13750.00%
EDU211217C001700002021-03-11 11:23AM EST170.0024.000.000.000.00-57750.00%
EDU211217C001750002021-02-03 12:14PM EST175.0030.1031.8033.500.00-3280.00%
EDU211217C001800002021-02-01 12:02PM EST180.0025.1730.8032.200.00-2190.00%
EDU211217C001850002021-03-11 11:51AM EST185.0019.100.000.000.00-11350.00%
EDU211217C001900002021-02-19 11:50AM EST190.0032.850.000.000.00-1150.00%
EDU211217C001950002020-12-07 9:39AM EST195.0015.9819.4022.500.00-110.00%
EDU211217C002000002021-02-22 9:30AM EST200.0015.200.000.000.00-12550.00%
EDU211217C002100002021-02-19 11:50AM EST210.0024.800.000.000.00-1750.00%
EDU211217C002200002021-03-03 9:47AM EST220.0016.700.000.000.00-36250.00%
EDU211217C002300002021-02-10 10:51AM EST230.0018.300.000.000.00-11750.00%
EDU211217C002400002021-02-23 2:49PM EST240.0011.200.000.000.00-466950.00%
EDU211217C002500002021-02-10 3:02PM EST250.006.310.000.000.00-330750.00%
EDU211217C002600002021-03-10 2:28PM EST260.003.800.000.000.00-417050.00%
EDU211217C002700002021-02-05 10:56AM EST270.007.566.207.800.00-110.00%
EDU211217C002800002021-02-16 12:06AM EST280.008.450.000.000.00--150.00%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EDU211217P000005002021-08-25 4:23PM EST0.500.030.000.050.00-316475.00%
EDU211217P000010002021-11-08 3:53PM EST1.000.020.000.050.00-13233243.75%
EDU211217P000015002021-12-03 2:25PM EST1.500.050.000.100.00-1,3045,117140.63%
EDU211217P000020002021-12-03 3:53PM EST2.000.250.200.30+0.10+66.67%7,80354,463121.88%
EDU211217P000025002021-12-03 3:22PM EST2.500.650.650.75+0.10+18.18%9948,053171.88%
EDU211217P000030002021-12-03 1:30PM EST3.001.101.101.25+0.11+11.11%6337200.00%
EDU211217P000035002021-11-17 12:46PM EST3.501.351.601.700.00-404,280200.00%
EDU211217P000040002021-11-22 12:29PM EST4.001.752.052.200.00-169309.38%
EDU211217P000045002021-12-03 11:06AM EST4.502.602.602.70+0.25+10.64%11259.38%
EDU211217P000050002021-11-24 3:47PM EST5.002.773.103.200.00-157281.25%
EDU211217P000055002021-12-03 11:38AM EST5.503.603.503.80+0.07+1.98%318,761300.00%
EDU211217P000060002021-12-03 10:41AM EST6.004.144.104.20+0.29+7.53%81,837318.75%
EDU211217P000065002021-12-03 9:49AM EST6.504.664.504.80+0.19+4.25%12,330337.50%
EDU211217P000070002021-12-01 11:31AM EST7.005.205.105.20+0.30+6.12%21,426350.00%
EDU211217P000075002021-11-30 2:02PM EST7.505.425.605.800.00-111,028459.38%
EDU211217P000080002021-11-23 2:34PM EST8.005.726.106.300.00-12,924473.44%
EDU211217P000085002021-11-26 10:35AM EST8.506.346.606.800.00-231487.50%
EDU211217P000090002021-10-04 8:34AM EST9.007.006.907.100.00-11,6560.00%
EDU211217P000095002021-09-21 2:52PM EST9.507.637.007.200.00-15070.00%
EDU211217P000100002021-11-19 11:31AM EST10.007.908.108.300.00-2013521.88%
EDU211217P000105002021-10-20 8:57AM EST10.508.108.208.400.00-23390.00%
EDU211217P000110002021-10-06 2:58PM EST11.008.908.809.000.00-104490.00%
EDU211217P000115002021-10-07 10:07AM EST11.509.359.009.500.00-14790.00%
EDU211217P000120002021-12-02 9:36AM EST12.009.9810.1010.300.00-20478559.38%
EDU211217P000125002021-11-11 10:48AM EST12.5010.3510.6010.800.00-62,844565.63%
EDU211217P000130002021-12-03 2:29PM EST13.0011.1011.1011.30+0.05+0.45%2,0900575.00%
EDU211217P000135002021-08-25 4:23PM EST13.5011.6111.5011.700.00-2430581.25%
EDU211217P000140002021-11-10 6:56AM EST14.0011.7011.7012.100.00-301170.00%
EDU211217P000145002021-08-25 4:23PM EST14.508.4612.5012.700.00-4341596.88%
EDU211217P000150002021-08-25 4:23PM EST15.0013.0013.0013.200.00-1577603.13%
EDU211217P000155002021-12-03 11:00AM EST15.5013.6013.6013.80+0.13+0.97%3131609.38%
EDU211217P000160002021-12-03 2:29PM EST16.0014.1014.0014.30+5.80+69.88%2,0902,719506.25%
EDU211217P000165002021-12-02 9:36AM EST16.5014.5114.5014.800.00-202,900512.50%
EDU211217P000170002021-08-25 4:23PM EST17.008.6015.0015.200.00-201,100625.00%
EDU211217P000175002021-08-25 4:23PM EST17.507.1015.5015.700.00-30370631.25%
EDU211217P000180002021-08-25 4:23PM EST18.002.6416.0016.200.00--110637.50%
EDU211217P000185002021-11-10 6:56AM EST18.5012.1216.2016.600.00-12500.00%
EDU211217P000190002021-08-25 4:23PM EST19.003.8117.0017.200.00-390646.88%
EDU211217P000195002021-08-25 4:23PM EST19.503.4817.5017.700.00--70653.13%
EDU211217P000200002021-08-25 4:23PM EST20.004.7518.0018.200.00-180656.25%
EDU211217P000210002021-11-10 6:56AM EST21.006.9518.7019.100.00-220.00%
EDU211217P000220002021-08-20 2:59PM EST22.0020.2020.0020.200.00-21675.00%
EDU211217P000250002021-08-25 4:23PM EST25.0014.0023.0023.200.00-52696.88%
EDU211217P000270002021-08-25 4:23PM EST27.009.7025.0025.200.00--0712.50%
EDU211217P000300002021-11-10 6:56AM EST30.0027.3027.7028.100.00-100.00%
EDU211217P000550002020-07-09 3:52PM EST55.004.070.000.000.00-110.00%
EDU211217P000600002020-07-09 3:52PM EST60.004.000.000.000.00--40.00%
EDU211217P000700002020-07-09 3:52PM EST70.005.800.000.000.00-40400.00%
EDU211217P000750002020-07-02 11:38AM EST75.004.803.405.100.00-1000.00%
EDU211217P000800002021-03-11 2:10PM EST80.001.450.000.000.00-1130.00%
EDU211217P000850002021-02-01 11:20AM EST85.002.131.052.050.00--240.00%
EDU211217P000900002021-01-22 10:19AM EST90.002.600.753.000.00-120.00%
EDU211217P001000002020-11-10 9:44AM EST100.004.304.205.500.00-2510.00%
EDU211217P001050002020-12-21 10:46AM EST105.004.503.204.500.00-240.00%
EDU211217P001100002020-11-09 9:30AM EST110.005.805.607.400.00-2330.00%
EDU211217P001150002021-02-22 3:49PM EST115.006.500.000.000.00-7580.00%
EDU211217P001200002021-02-22 10:36AM EST120.007.800.000.000.00-1640.00%
EDU211217P001250002021-02-11 2:14PM EST125.005.970.000.000.00-1810.00%
EDU211217P001300002021-02-18 11:13AM EST130.006.930.000.000.00-2402410.00%
EDU211217P001350002021-01-19 10:05AM EST135.0010.417.708.400.00-140.00%
EDU211217P001400002021-02-01 10:25AM EST140.0013.509.8012.300.00-160.00%
EDU211217P001450002020-12-17 10:28AM EST145.0015.8014.1015.200.00-160.00%
EDU211217P001500002021-03-05 10:18AM EST150.0015.200.000.000.00-1710.00%
EDU211217P001550002021-01-28 11:09AM EST155.0021.9016.5017.900.00--130.00%
EDU211217P001600002021-02-18 11:13AM EST160.0024.700.000.000.00-103030.00%
EDU211217P001650002021-02-26 3:45PM EST165.0020.000.000.000.00-3503640.00%
EDU211217P001700002021-03-10 12:10PM EST170.0028.240.000.000.00-11110.00%
EDU211217P001750002021-03-10 12:10PM EST175.0031.090.000.000.00-1500.00%
EDU211217P001800002021-02-22 1:17PM EST180.0026.400.000.000.00-1120.00%
EDU211217P001850002021-02-11 1:46PM EST185.0041.050.000.000.00-10250.00%
EDU211217P001900002021-02-09 3:46PM EST190.0030.5037.6040.800.00-43470.00%
EDU211217P001950002021-02-22 1:22PM EST195.0034.790.000.000.00-3100.00%
EDU211217P002000002021-01-28 11:16AM EST200.0049.0039.4042.200.00--80.00%
EDU211217P002700002021-01-21 11:22AM EST270.0097.0083.3086.500.00-10100.00%