La bourse est fermée
Dow Jones
38 497,54 -6,15 (-0,02 %) Nasdaq
15 718,75 +22,11 (+0,14 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0704 0,0000 (-0,00 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 080,43 -2 043,21 (-3,29 %)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:54PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU250117C00012500 | 2023-11-06 1:01PM EDT | 12.50 | 53.85 | 64.00 | 68.50 | 0.00 | - | 2 | 4 | 164.94% |
| EDU250117C00015000 | 2023-11-01 2:12PM EDT | 15.00 | 51.70 | 65.00 | 69.50 | 0.00 | - | 3 | 7 | 219.63% |
| EDU250117C00017500 | 2023-12-28 12:01PM EDT | 17.50 | 54.95 | 61.00 | 66.00 | 0.00 | - | 5 | 7 | 175.68% |
| EDU250117C00020000 | 2024-01-18 12:35PM EDT | 20.00 | 55.65 | 68.50 | 73.40 | 0.00 | - | 1 | 1 | 322.51% |
| EDU250117C00022500 | 2024-02-16 12:02PM EDT | 22.50 | 69.73 | 68.50 | 73.00 | 0.00 | - | 1 | 1 | 327.59% |
| EDU250117C00025000 | 2024-02-12 10:36AM EDT | 25.00 | 64.85 | 69.00 | 73.50 | 0.00 | - | 2 | 12 | 346.05% |
| EDU250117C00030000 | 2024-02-09 11:34AM EDT | 30.00 | 59.50 | 59.50 | 64.25 | 0.00 | - | 1 | 6 | 224.81% |
| EDU250117C00035000 | 2024-02-12 10:30AM EDT | 35.00 | 55.94 | 60.00 | 64.50 | 0.00 | - | 1 | 55 | 243.82% |
| EDU250117C00040000 | 2024-03-11 10:45AM EDT | 40.00 | 52.04 | 47.90 | 51.90 | 0.00 | - | 2 | 63 | 152.47% |
| EDU250117C00045000 | 2024-04-22 2:08PM EDT | 45.00 | 45.54 | 33.50 | 36.30 | 0.00 | - | 1 | 66 | 65.21% |
| EDU250117C00050000 | 2024-04-24 10:03AM EDT | 50.00 | 28.55 | 30.10 | 31.50 | -13.35 | -31.86% | 10 | 83 | 61.88% |
| EDU250117C00055000 | 2024-01-25 2:12PM EDT | 55.00 | 32.95 | 40.70 | 44.95 | 0.00 | - | 3 | 22 | 145.41% |
| EDU250117C00060000 | 2024-04-24 12:28PM EDT | 60.00 | 24.40 | 22.80 | 24.30 | -8.31 | -25.41% | 23 | 124 | 57.83% |
| EDU250117C00065000 | 2024-03-06 10:56AM EDT | 65.00 | 39.00 | 28.90 | 30.40 | 0.00 | - | 1 | 256 | 98.27% |
| EDU250117C00070000 | 2024-04-24 2:14PM EDT | 70.00 | 17.30 | 15.90 | 18.40 | -13.50 | -43.83% | 21 | 249 | 53.55% |
| EDU250117C00075000 | 2024-04-24 10:07AM EDT | 75.00 | 14.00 | 14.10 | 15.50 | -10.70 | -43.32% | 5 | 41 | 53.38% |
| EDU250117C00080000 | 2024-04-24 11:47AM EDT | 80.00 | 13.10 | 12.20 | 13.00 | -6.00 | -31.41% | 1 | 138 | 52.69% |
| EDU250117C00085000 | 2024-04-24 11:45AM EDT | 85.00 | 11.00 | 10.30 | 11.00 | -6.10 | -35.67% | 5 | 148 | 51.98% |
| EDU250117C00090000 | 2024-04-24 11:06AM EDT | 90.00 | 9.67 | 8.30 | 9.40 | -6.73 | -41.04% | 2 | 120 | 50.94% |
| EDU250117C00095000 | 2024-04-22 2:08PM EDT | 95.00 | 13.82 | 7.20 | 7.80 | 0.00 | - | 1 | 234 | 50.78% |
| EDU250117C00100000 | 2024-04-24 10:27AM EDT | 100.00 | 7.20 | 6.00 | 6.30 | -4.30 | -37.39% | 20 | 390 | 50.46% |
| EDU250117C00105000 | 2024-04-24 9:52AM EDT | 105.00 | 6.10 | 4.80 | 5.50 | -6.30 | -50.81% | 4 | 332 | 51.11% |
| EDU250117C00110000 | 2024-04-24 11:29AM EDT | 110.00 | 4.80 | 4.10 | 4.60 | -4.80 | -50.00% | 30 | 70 | 50.75% |
| EDU250117C00115000 | 2024-04-04 2:59PM EDT | 115.00 | 7.90 | 3.50 | 3.90 | 0.00 | - | 1 | 2 | 50.71% |
| EDU250117C00120000 | 2024-03-12 1:58PM EDT | 120.00 | 9.65 | 7.80 | 8.70 | 0.00 | - | 10 | 29 | 72.95% |
| EDU250117C00125000 | 2024-04-22 2:09PM EDT | 125.00 | 6.00 | 2.05 | 2.65 | 0.00 | - | 1 | 53 | 49.77% |
| EDU250117C00135000 | 2024-04-24 3:20PM EDT | 135.00 | 1.60 | 1.60 | 2.00 | -3.21 | -66.74% | 1 | 1 | 50.49% |
| EDU250117C00140000 | 2024-04-24 3:20PM EDT | 140.00 | 1.30 | 0.95 | 1.70 | -2.90 | -69.05% | 1 | 48 | 50.49% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU250117P00012500 | 2024-03-27 2:02PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 86.33% |
| EDU250117P00015000 | 2024-02-22 10:30AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 81.64% |
| EDU250117P00017500 | 2024-03-22 10:09AM EDT | 17.50 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 119.14% |
| EDU250117P00020000 | 2024-02-05 12:17PM EDT | 20.00 | 0.29 | 0.00 | 1.90 | 0.00 | - | 2 | 5 | 104.40% |
| EDU250117P00022500 | 2024-02-05 12:16PM EDT | 22.50 | 0.36 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 119.58% |
| EDU250117P00025000 | 2024-02-05 12:18PM EDT | 25.00 | 0.42 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 90.19% |
| EDU250117P00030000 | 2023-12-27 4:46PM EDT | 30.00 | 1.03 | 0.36 | 1.36 | 0.00 | - | 3 | 123 | 73.34% |
| EDU250117P00035000 | 2024-01-22 10:31AM EDT | 35.00 | 1.52 | 0.00 | 5.10 | 0.00 | - | 1 | 28 | 84.62% |
| EDU250117P00040000 | 2024-01-24 11:15AM EDT | 40.00 | 2.04 | 0.00 | 2.53 | 0.00 | - | 5 | 30 | 58.94% |
| EDU250117P00045000 | 2024-04-18 9:30AM EDT | 45.00 | 1.45 | 1.40 | 1.90 | 0.00 | - | 1 | 13 | 54.15% |
| EDU250117P00050000 | 2024-03-05 10:39AM EDT | 50.00 | 2.11 | 2.30 | 2.70 | 0.00 | - | 1 | 37 | 52.64% |
| EDU250117P00055000 | 2024-03-19 12:42PM EDT | 55.00 | 3.13 | 2.55 | 3.00 | 0.00 | - | 10 | 21 | 47.42% |
| EDU250117P00060000 | 2024-04-24 1:54PM EDT | 60.00 | 4.75 | 4.60 | 5.20 | +0.85 | +21.79% | 3 | 27 | 50.99% |
| EDU250117P00065000 | 2024-03-19 12:42PM EDT | 65.00 | 5.20 | 4.80 | 5.40 | 0.00 | - | 5 | 40 | 42.75% |
| EDU250117P00070000 | 2024-03-27 10:26AM EDT | 70.00 | 7.45 | 7.30 | 9.00 | 0.00 | - | 6 | 38 | 48.80% |
| EDU250117P00075000 | 2024-03-04 3:44PM EDT | 75.00 | 7.80 | 8.70 | 9.60 | 0.00 | - | 1 | 29 | 40.84% |
| EDU250117P00080000 | 2024-04-18 11:24AM EDT | 80.00 | 10.15 | 12.60 | 13.80 | 0.00 | - | 2 | 9 | 45.86% |
| EDU250117P00085000 | 2024-04-04 9:34AM EDT | 85.00 | 13.30 | 15.60 | 16.60 | 0.00 | - | 1 | 200 | 44.25% |
| EDU250117P00090000 | 2024-04-19 10:10AM EDT | 90.00 | 15.80 | 19.00 | 20.00 | 0.00 | - | 1 | 20 | 43.85% |
| EDU250117P00095000 | 2024-03-13 12:11PM EDT | 95.00 | 16.87 | 17.20 | 19.50 | 0.00 | - | - | 5 | 24.57% |
| EDU250117P00100000 | 2024-03-13 12:12PM EDT | 100.00 | 19.73 | 21.00 | 22.80 | 0.00 | - | 5 | 6 | 0.00% |
