La bourse ferme dans 12 min
CAC 40
5 792,38 -162,27 (-2,73 %) Euro Stoxx 50
3 363,66 -88,76 (-2,57 %) Dow Jones
30 429,57 -667,69 (-2,15 %) EUR/USD
1,0247 -0,0177 (-1,70 %) Gold future
1 768,60 -32,90 (-1,83 %) BTC-EUR
18 931,74 -621,53 (-3,18 %)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:18AM EDT. Marché ouvert.
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU220715C00000500 | 2022-03-18 2:33PM EDT | 0.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| EDU220715C00001000 | 2022-04-06 11:09AM EDT | 1.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 0.00% |
| EDU220715C00001500 | 2022-04-07 2:51PM EDT | 1.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 3,206 | 0.00% |
| EDU220715C00002000 | 2022-04-06 3:05PM EDT | 2.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,334 | 0.00% |
| EDU220715C00002500 | 2022-04-12 1:20PM EDT | 2.50 | 9.20 | 7.00 | 7.95 | 0.00 | - | 3 | 1,938 | 0.00% |
| EDU220715C00003000 | 2022-03-30 3:00PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 12,040 | 0.00% |
| EDU220715C00003500 | 2022-04-01 10:43AM EDT | 3.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 0.00% |
| EDU220715C00004000 | 2022-04-04 2:33PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 353 | 0.00% |
| EDU220715C00007500 | 2022-04-27 2:11PM EDT | 7.50 | 3.55 | 4.40 | 4.85 | 0.00 | - | - | 78 | 0.00% |
| EDU220715C00010000 | 2022-06-14 10:39AM EDT | 10.00 | 10.51 | 11.35 | 12.55 | 0.00 | - | 10 | 9 | 245.31% |
| EDU220715C00012500 | 2022-06-27 12:19PM EDT | 12.50 | 6.27 | 9.20 | 9.55 | 0.00 | - | 3 | 297 | 125.00% |
| EDU220715C00014000 | 2022-06-24 3:31PM EDT | 14.00 | 6.10 | 7.75 | 8.10 | 0.00 | - | 10 | 10 | 139.84% |
| EDU220715C00015000 | 2022-07-01 10:02AM EDT | 15.00 | 6.00 | 6.75 | 7.10 | 0.00 | - | 10 | 301 | 121.09% |
| EDU220715C00016000 | 2022-06-29 10:59AM EDT | 16.00 | 4.00 | 5.80 | 6.30 | 0.00 | - | - | 5 | 133.98% |
| EDU220715C00017000 | 2022-06-29 9:32AM EDT | 17.00 | 2.70 | 4.90 | 5.30 | 0.00 | - | 1 | 66 | 121.48% |
| EDU220715C00017500 | 2022-07-05 10:40AM EDT | 17.50 | 4.73 | 4.45 | 4.80 | +1.60 | +51.12% | 3 | 182 | 114.45% |
| EDU220715C00018000 | 2022-07-01 10:40AM EDT | 18.00 | 2.50 | 4.00 | 4.40 | 0.00 | - | 4 | 30 | 113.28% |
| EDU220715C00018500 | 2022-06-27 1:27PM EDT | 18.50 | 1.77 | 3.60 | 4.00 | 0.00 | - | - | 12 | 112.89% |
| EDU220715C00019000 | 2022-06-30 9:35AM EDT | 19.00 | 2.30 | 3.20 | 3.85 | 0.00 | - | 3 | 3 | 122.17% |
| EDU220715C00020000 | 2022-07-05 10:36AM EDT | 20.00 | 2.75 | 2.47 | 2.86 | +1.20 | +77.42% | 29 | 3,037 | 107.42% |
| EDU220715C00021000 | 2022-07-05 10:27AM EDT | 21.00 | 1.88 | 1.93 | 2.14 | +0.71 | +60.68% | 2 | 67 | 105.37% |
| EDU220715C00021500 | 2022-07-05 10:20AM EDT | 21.50 | 1.80 | 1.61 | 1.88 | +0.83 | +85.57% | 7 | 35 | 103.52% |
| EDU220715C00022000 | 2022-07-05 10:45AM EDT | 22.00 | 1.60 | 1.41 | 1.98 | +0.55 | +52.38% | 57 | 16 | 116.02% |
| EDU220715C00022500 | 2022-07-05 10:42AM EDT | 22.50 | 1.38 | 1.19 | 1.50 | +0.70 | +102.94% | 107 | 3,335 | 106.93% |
| EDU220715C00023000 | 2022-07-05 10:36AM EDT | 23.00 | 1.20 | 1.04 | 1.37 | +0.67 | +126.42% | 657 | 51 | 110.35% |
| EDU220715C00024000 | 2022-07-05 10:58AM EDT | 24.00 | 0.85 | 0.77 | 1.03 | +0.24 | +39.34% | 26 | 70 | 111.33% |
| EDU220715C00025000 | 2022-07-05 10:36AM EDT | 25.00 | 0.67 | 0.55 | 0.68 | +0.30 | +81.08% | 12 | 1,365 | 108.40% |
| EDU220715C00026000 | 2022-07-05 9:58AM EDT | 26.00 | 0.28 | 0.41 | 0.53 | -0.37 | -56.92% | 10 | 1 | 111.72% |
| EDU220715C00027000 | 2022-06-30 11:04AM EDT | 27.00 | 0.29 | 0.28 | 0.46 | 0.00 | - | 2 | 8 | 115.82% |
| EDU220715C00030000 | 2022-07-05 10:58AM EDT | 30.00 | 0.16 | 0.10 | 0.33 | +0.09 | +128.57% | 5 | 1,419 | 130.66% |
| EDU220715C00035000 | 2022-06-29 9:38AM EDT | 35.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 3 | 3 | 190.23% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU220715P00000500 | 2022-03-14 11:15AM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EDU220715P00001000 | 2022-04-07 9:31AM EDT | 1.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 348 | 50.00% |
| EDU220715P00001500 | 2022-04-01 11:18AM EDT | 1.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 30 | 2,424 | 50.00% |
| EDU220715P00002000 | 2022-03-23 11:20AM EDT | 2.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 1,434 | 50.00% |
| EDU220715P00002500 | 2022-06-14 1:55PM EDT | 2.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 487.50% |
| EDU220715P00003000 | 2022-04-01 11:25AM EDT | 3.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| EDU220715P00004000 | 2022-01-18 1:01AM EDT | 4.00 | 1.92 | 2.32 | 2.55 | 0.00 | - | - | 0 | 1,509.38% |
| EDU220715P00005000 | 2022-06-28 3:05PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 11 | 331.25% |
| EDU220715P00007500 | 2022-06-24 9:38AM EDT | 7.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 68 | 287.50% |
| EDU220715P00010000 | 2022-06-30 9:36AM EDT | 10.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 749 | 218.75% |
| EDU220715P00012500 | 2022-07-01 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,991 | 150.00% |
| EDU220715P00013000 | 2022-06-27 10:27AM EDT | 13.00 | 0.30 | 0.00 | 0.23 | 0.00 | - | 4 | 8 | 183.59% |
| EDU220715P00014000 | 2022-06-24 11:56AM EDT | 14.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 2 | 156.64% |
| EDU220715P00015000 | 2022-06-30 2:52PM EDT | 15.00 | 0.25 | 0.02 | 0.20 | +0.05 | +25.00% | 4 | 2,051 | 139.06% |
| EDU220715P00016000 | 2022-07-01 12:56PM EDT | 16.00 | 0.32 | 0.11 | 0.32 | 0.00 | - | 1 | 212 | 140.63% |
| EDU220715P00016500 | 2022-06-24 9:53AM EDT | 16.50 | 0.91 | 0.16 | 0.43 | 0.00 | - | 3 | 13 | 142.19% |
| EDU220715P00017000 | 2022-07-05 9:42AM EDT | 17.00 | 0.25 | 0.21 | 0.46 | -0.25 | -50.00% | 1 | 128 | 136.33% |
| EDU220715P00017500 | 2022-07-05 10:56AM EDT | 17.50 | 0.29 | 0.29 | 0.45 | -0.27 | -48.21% | 253 | 310 | 129.30% |
| EDU220715P00018000 | 2022-07-05 10:42AM EDT | 18.00 | 0.38 | 0.31 | 0.39 | -0.23 | -37.70% | 6 | 136 | 115.63% |
| EDU220715P00018500 | 2022-07-05 10:17AM EDT | 18.50 | 0.52 | 0.41 | 0.55 | -0.48 | -48.00% | 14 | 31 | 118.16% |
| EDU220715P00019000 | 2022-07-05 10:23AM EDT | 19.00 | 0.55 | 0.51 | 0.76 | -0.44 | -44.44% | 37 | 58 | 120.31% |
| EDU220715P00020000 | 2022-07-05 10:40AM EDT | 20.00 | 0.80 | 0.73 | 0.97 | -0.50 | -38.46% | 95 | 369 | 111.72% |
| EDU220715P00021000 | 2022-07-05 10:38AM EDT | 21.00 | 1.21 | 1.12 | 1.37 | -1.79 | -59.67% | 20 | 107 | 110.94% |
| EDU220715P00021500 | 2022-07-05 10:44AM EDT | 21.50 | 1.35 | 1.35 | 1.65 | -2.45 | -64.47% | 1 | 938 | 111.91% |
| EDU220715P00022500 | 2022-07-05 10:44AM EDT | 22.50 | 1.88 | 1.85 | 2.18 | -1.14 | -37.75% | 31 | 421 | 109.57% |
| EDU220715P00023000 | 2022-07-01 9:55AM EDT | 23.00 | 3.05 | 2.19 | 2.48 | 0.00 | - | 20 | 21 | 110.35% |
| EDU220715P00024000 | 2022-07-01 10:03AM EDT | 24.00 | 4.00 | 2.88 | 3.20 | 0.00 | - | 10 | 10 | 112.01% |
| EDU220715P00025000 | 2022-07-01 2:33PM EDT | 25.00 | 5.04 | 3.70 | 4.00 | 0.00 | - | 2 | 27 | 116.60% |
| EDU220715P00027000 | 2022-06-30 9:54AM EDT | 27.00 | 7.60 | 5.40 | 5.75 | 0.00 | - | 4 | 0 | 123.24% |
| EDU220715P00030000 | 2022-06-30 11:17AM EDT | 30.00 | 9.75 | 8.20 | 8.50 | 0.00 | - | 5 | 0 | 131.25% |
