La bourse est fermée
Dow Jones
38 020,57 -365,52 (-0,95 %) Nasdaq
15 813,52 -169,57 (-1,06 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240517C00075000 | 2024-04-24 10:05AM EDT | 75.00 | 3.45 | 5.00 | 5.30 | 0.00 | - | 1 | 3 | 47.12% |
| EDU240517C00076000 | 2024-04-25 10:15AM EDT | 76.00 | 6.30 | 4.30 | 4.60 | 0.00 | - | - | 2 | 46.02% |
| EDU240517C00077000 | 2024-04-26 12:58PM EDT | 77.00 | 7.20 | 3.70 | 3.90 | 0.00 | - | 1 | 142 | 44.29% |
| EDU240517C00078000 | 2024-04-26 1:59PM EDT | 78.00 | 7.00 | 3.10 | 3.30 | 0.00 | - | 5 | 15 | 43.36% |
| EDU240517C00079000 | 2024-04-30 12:29PM EDT | 79.00 | 2.90 | 2.60 | 2.80 | -4.10 | -58.57% | 19 | 18 | 43.14% |
| EDU240517C00080000 | 2024-04-26 3:44PM EDT | 80.00 | 5.50 | 2.15 | 2.35 | 0.00 | - | 32 | 142 | 42.87% |
| EDU240517C00081000 | 2024-04-30 9:36AM EDT | 81.00 | 3.00 | 1.80 | 1.95 | -0.80 | -21.05% | 1 | 36 | 42.60% |
| EDU240517C00082000 | 2024-04-29 10:40AM EDT | 82.00 | 3.20 | 1.45 | 1.65 | 0.00 | - | 24 | 30 | 43.12% |
| EDU240517C00083000 | 2024-04-30 10:51AM EDT | 83.00 | 1.73 | 1.15 | 1.35 | -1.77 | -50.57% | 10 | 18 | 42.92% |
| EDU240517C00084000 | 2024-04-29 11:09AM EDT | 84.00 | 2.65 | 0.95 | 1.10 | 0.00 | - | 50 | 102 | 42.87% |
| EDU240517C00085000 | 2024-04-30 1:02PM EDT | 85.00 | 0.80 | 0.75 | 0.85 | -1.49 | -65.07% | 37 | 70 | 42.04% |
| EDU240517C00086000 | 2024-04-26 3:49PM EDT | 86.00 | 2.43 | 0.60 | 0.75 | 0.00 | - | 3 | 17 | 43.56% |
| EDU240517C00088000 | 2024-04-26 1:32PM EDT | 88.00 | 1.55 | 0.35 | 0.50 | 0.00 | - | 3 | 55 | 44.14% |
| EDU240517C00089000 | 2024-04-25 3:38PM EDT | 89.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | - | 1 | 44.24% |
| EDU240517C00090000 | 2024-04-30 12:36PM EDT | 90.00 | 0.35 | 0.25 | 0.30 | -0.50 | -58.82% | 30 | 296 | 43.75% |
| EDU240517C00091000 | 2024-04-26 3:49PM EDT | 91.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 4 | 5 | 44.43% |
| EDU240517C00092000 | 2024-04-25 12:03PM EDT | 92.00 | 0.64 | 0.10 | 0.20 | 0.00 | - | - | 85 | 44.63% |
| EDU240517C00094000 | 2024-04-29 9:49AM EDT | 94.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 49.32% |
| EDU240517C00095000 | 2024-04-30 11:14AM EDT | 95.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 1 | 137 | 48.83% |
| EDU240517C00096000 | 2024-04-24 12:21PM EDT | 96.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 61.52% |
| EDU240517C00097000 | 2024-04-29 3:58PM EDT | 97.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 85.21% |
| EDU240517C00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.09 | 0.00 | 0.75 | +0.08 | +800.00% | 1 | 844 | 70.70% |
| EDU240517C00105000 | 2024-04-23 2:58PM EDT | 105.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 3 | 11 | 104.83% |
| EDU240517C00110000 | 2024-04-22 1:47PM EDT | 110.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 2 | 26 | 116.16% |
| EDU240517C00115000 | 2024-04-23 1:28PM EDT | 115.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.29% |
| EDU240517C00120000 | 2024-04-23 1:28PM EDT | 120.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 122.51% |
| EDU240517C00125000 | 2024-04-24 11:59AM EDT | 125.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 131.15% |
| EDU240517C00130000 | 2024-03-26 9:30AM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240517P00045000 | 2024-04-05 1:16PM EDT | 45.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 9 | 9 | 173.63% |
| EDU240517P00060000 | 2024-03-18 10:03AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.64% |
| EDU240517P00065000 | 2024-04-29 10:29AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 61.82% |
| EDU240517P00070000 | 2024-04-30 11:29AM EDT | 70.00 | 0.33 | 0.25 | 0.40 | -0.29 | -46.77% | 15 | 131 | 43.36% |
| EDU240517P00073000 | 2024-04-30 10:48AM EDT | 73.00 | 0.60 | 0.65 | 0.80 | +0.25 | +71.43% | 20 | 20 | 40.63% |
| EDU240517P00074000 | 2024-04-30 1:12PM EDT | 74.00 | 1.05 | 0.95 | 1.05 | -1.45 | -58.00% | 1 | 1 | 40.75% |
| EDU240517P00075000 | 2024-04-30 1:51PM EDT | 75.00 | 1.20 | 1.20 | 1.30 | +0.50 | +71.43% | 2 | 38 | 40.02% |
| EDU240517P00076000 | 2024-04-29 3:58PM EDT | 76.00 | 0.97 | 1.50 | 1.70 | 0.00 | - | 1 | 16 | 40.92% |
| EDU240517P00077000 | 2024-04-25 2:00PM EDT | 77.00 | 2.10 | 1.90 | 2.00 | 0.00 | - | - | 13 | 39.38% |
| EDU240517P00078000 | 2024-04-30 1:53PM EDT | 78.00 | 2.30 | 2.25 | 2.45 | +1.10 | +91.67% | 14 | 20 | 39.31% |
| EDU240517P00079000 | 2024-04-25 3:11PM EDT | 79.00 | 2.75 | 2.80 | 2.95 | 0.00 | - | - | 20 | 39.11% |
| EDU240517P00080000 | 2024-04-30 1:12PM EDT | 80.00 | 3.60 | 3.30 | 3.50 | +1.50 | +71.43% | 3 | 255 | 38.82% |
| EDU240517P00081000 | 2024-04-29 10:33AM EDT | 81.00 | 2.65 | 3.90 | 4.20 | 0.00 | - | 3 | 37 | 39.92% |
| EDU240517P00082000 | 2024-04-29 12:52PM EDT | 82.00 | 3.00 | 4.60 | 5.00 | 0.00 | - | 19 | 90 | 41.87% |
| EDU240517P00083000 | 2024-04-29 2:33PM EDT | 83.00 | 3.40 | 5.30 | 5.70 | 0.00 | - | 1 | 7 | 41.60% |
| EDU240517P00084000 | 2024-04-26 2:37PM EDT | 84.00 | 3.30 | 6.10 | 7.30 | 0.00 | - | 37 | 32 | 55.81% |
| EDU240517P00085000 | 2024-04-30 9:59AM EDT | 85.00 | 5.95 | 6.50 | 7.30 | +1.25 | +26.60% | 2 | 40 | 42.43% |
| EDU240517P00086000 | 2024-04-26 3:57PM EDT | 86.00 | 4.70 | 7.60 | 8.50 | 0.00 | - | 6 | 6 | 50.00% |
| EDU240517P00090000 | 2024-04-19 12:34PM EDT | 90.00 | 8.35 | 11.00 | 12.70 | 0.00 | - | 8 | 59 | 67.92% |
| EDU240517P00095000 | 2024-04-16 10:34AM EDT | 95.00 | 11.80 | 15.50 | 18.00 | 0.00 | - | 4 | 38 | 57.03% |
| EDU240517P00100000 | 2024-03-22 2:56PM EDT | 100.00 | 11.40 | 15.60 | 16.60 | 0.00 | - | 695 | 697 | 0.00% |
| EDU240517P00125000 | 2024-04-19 3:46PM EDT | 125.00 | 40.10 | 44.50 | 48.20 | 0.00 | - | 100 | 0 | 165.48% |
