La bourse est fermée

New Oriental Education & Technology Group Inc. (EDU)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,55+0,02 (+0,08 %)
À la clôture : 04:00PM EDT
24,55 +0,03 (+0,12 %)
Échanges après Bourse : 04:10PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EDU220819C000125002022-08-04 12:41PM EDT12.5014.8811.6512.500.00-123412.50%
EDU220819C000150002022-08-18 3:08PM EDT15.009.569.409.75-0.74-7.18%344309.38%
EDU220819C000175002022-08-17 1:51PM EDT17.507.126.907.200.00-14016950.00%
EDU220819C000180002022-07-29 3:53PM EDT18.009.356.356.750.00-1150.00%
EDU220819C000185002022-08-05 3:57PM EDT18.508.355.806.400.00-11214.06%
EDU220819C000195002022-08-09 11:09AM EDT19.505.474.705.400.00-2450.00%
EDU220819C000200002022-08-12 9:38AM EDT20.004.034.304.750.00-1190226.95%
EDU220819C000220002022-08-16 10:26AM EDT22.003.002.312.910.00-34103.13%
EDU220819C000225002022-08-18 3:50PM EDT22.502.201.912.23-0.23-9.47%244967.97%
EDU220819C000230002022-08-12 9:37AM EDT23.001.671.272.060.00-31684.77%
EDU220819C000235002022-08-16 3:19PM EDT23.501.380.921.300.00-1852.34%
EDU220819C000240002022-08-17 12:04PM EDT24.000.930.311.060.00-450105.08%
EDU220819C000245002022-08-18 2:06PM EDT24.500.400.270.58-0.26-39.39%262955.08%
EDU220819C000250002022-08-18 3:41PM EDT25.000.240.120.27-0.22-47.83%251,33551.56%
EDU220819C000255002022-08-18 11:16AM EDT25.500.200.080.17-0.11-35.48%104860.94%
EDU220819C000260002022-08-18 3:09PM EDT26.000.070.000.12-0.14-66.67%1335462.50%
EDU220819C000270002022-08-18 12:20PM EDT27.000.130.000.08+0.05+62.50%1626382.03%
EDU220819C000280002022-08-18 11:24AM EDT28.000.050.000.30-0.01-16.67%15171145.31%
EDU220819C000290002022-08-18 12:07PM EDT29.000.060.000.07-0.05-45.45%3341125.00%
EDU220819C000300002022-08-18 11:51AM EDT30.000.030.000.150.00-2682167.19%
EDU220819C000310002022-08-12 1:55PM EDT31.000.100.000.360.00-114228.91%
EDU220819C000320002022-08-16 10:32AM EDT32.000.040.000.040.00-10951167.19%
EDU220819C000330002022-07-29 3:54PM EDT33.000.550.000.180.00-11235.16%
EDU220819C000340002022-07-29 10:33AM EDT34.000.370.000.210.00-37260.94%
EDU220819C000350002022-08-10 9:54AM EDT35.000.010.000.180.00-20582270.31%
EDU220819C000400002022-08-16 2:07PM EDT40.000.010.000.010.00-140237.50%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EDU220819P000050002022-06-24 9:51AM EDT5.000.080.000.040.00-6060900.00%
EDU220819P000100002022-07-12 11:15AM EDT10.000.100.000.250.00-515690.63%
EDU220819P000125002022-07-27 11:40AM EDT12.500.010.000.080.00-1435440.63%
EDU220819P000140002022-07-19 10:13AM EDT14.000.240.001.860.00--1784.38%
EDU220819P000150002022-08-11 10:57AM EDT15.000.010.000.170.00-2170378.13%
EDU220819P000175002022-07-28 12:12PM EDT17.500.080.000.040.00-22205215.63%
EDU220819P000180002022-07-27 10:43AM EDT18.000.210.000.780.00--3376.56%
EDU220819P000185002022-07-18 11:26AM EDT18.500.840.000.340.00--1278.13%
EDU220819P000190002022-08-08 10:42AM EDT19.000.120.000.410.00-114270.31%
EDU220819P000200002022-08-16 11:50AM EDT20.000.030.000.060.00-5906148.44%
EDU220819P000205002022-08-10 1:03PM EDT20.500.100.000.390.00-59204.69%
EDU220819P000210002022-08-08 1:21PM EDT21.000.320.000.540.00-214204.69%
EDU220819P000220002022-08-17 10:08AM EDT22.000.160.000.100.00-19398.44%
EDU220819P000225002022-08-18 11:31AM EDT22.500.040.000.06-0.07-63.64%201,31973.44%
EDU220819P000230002022-08-16 10:25AM EDT23.000.150.000.120.00-105169.53%
EDU220819P000235002022-08-17 1:06PM EDT23.500.250.030.180.00-301,08962.89%
EDU220819P000240002022-08-17 10:03AM EDT24.000.350.070.340.00-219459.38%
EDU220819P000245002022-08-18 2:29PM EDT24.500.340.200.53-0.26-43.33%69253.91%
EDU220819P000250002022-08-18 11:18AM EDT25.000.600.550.85-0.40-40.00%49140459.96%
EDU220819P000255002022-08-17 1:06PM EDT25.501.200.991.220.00-12466.41%
EDU220819P000260002022-08-16 9:47AM EDT26.001.371.351.720.00-13969.14%
EDU220819P000270002022-08-15 11:11AM EDT27.001.752.302.680.00-3982.03%
EDU220819P000280002022-08-09 9:34AM EDT28.003.703.353.650.00-1107110.94%
EDU220819P000290002022-08-12 3:37PM EDT29.004.004.254.650.00-102550.00%
EDU220819P000300002022-08-18 2:12PM EDT30.005.524.855.90+1.02+22.67%550270.31%
EDU220819P000310002022-08-08 10:41AM EDT31.007.306.056.850.00-3050.00%
EDU220819P000400002022-08-08 10:14AM EDT40.0015.0015.3015.700.00-94317.19%