La bourse est fermée

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,8700-0,0900 (-4,59 %)
À la clôture : 4:01PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EDU211015C000005002021-09-23 3:30PM EDT0.501.501.301.500.00-160387.50%
EDU211015C000010002021-09-24 3:17PM EDT1.000.880.851.00-0.09-9.28%2279240.63%
EDU211015C000015002021-09-24 3:59PM EDT1.500.450.400.50-0.05-10.00%1691,474135.94%
EDU211015C000020002021-09-24 3:59PM EDT2.000.140.100.15-0.06-30.00%2,48018,27398.44%
EDU211015C000025002021-09-24 3:58PM EDT2.500.050.000.05-0.02-28.57%74267,85896.88%
EDU211015C000030002021-09-24 3:14PM EDT3.000.040.000.05-0.01-20.00%4110,729135.94%
EDU211015C000035002021-09-24 1:24PM EDT3.500.030.000.050.00-34,895165.63%
EDU211015C000040002021-09-22 3:00PM EDT4.000.050.000.050.00-22,580190.63%
EDU211015C000045002021-09-20 2:41PM EDT4.500.050.000.050.00-31,163212.50%
EDU211015C000050002021-09-24 10:00AM EDT5.000.030.000.050.00-213,525231.25%
EDU211015C000075002021-09-23 9:51AM EDT7.500.040.000.050.00-8232,461296.88%
EDU211015C000090002021-09-21 12:15PM EDT9.000.030.000.050.00-112,890325.00%
EDU211015C000095002021-09-21 12:10PM EDT9.500.030.000.050.00-113,652334.38%
EDU211015C000100002021-09-13 9:49AM EDT10.000.010.000.050.00-820,867343.75%
EDU211015C000105002021-09-09 3:50PM EDT10.500.050.000.050.00-5007,184350.00%
EDU211015C000110002021-09-07 2:50PM EDT11.000.050.000.050.00-2622,854356.25%
EDU211015C000115002021-08-25 5:23PM EDT11.500.050.000.050.00-15380362.50%
EDU211015C000120002021-08-24 12:36PM EDT12.000.050.000.050.00-318,336368.75%
EDU211015C000125002021-09-17 9:30AM EDT12.500.050.000.050.00-715,911375.00%
EDU211015C000130002021-09-17 9:30AM EDT13.000.050.000.050.00-23,183381.25%
EDU211015C000135002021-08-25 5:23PM EDT13.500.100.000.050.00-30456387.50%
EDU211015C000140002021-09-17 9:30AM EDT14.000.050.000.050.00-2479390.63%
EDU211015C000145002021-09-02 11:02AM EDT14.500.050.000.050.00-21,085393.75%
EDU211015C000150002021-09-16 11:14AM EDT15.000.050.000.050.00-6492,403400.00%
EDU211015C000155002021-08-25 5:23PM EDT15.500.050.000.050.00-20409406.25%
EDU211015C000160002021-09-14 9:32AM EDT16.000.020.000.050.00-103,572409.38%
EDU211015C000165002021-08-25 5:23PM EDT16.500.100.000.050.00-178412.50%
EDU211015C000170002021-09-01 1:02PM EDT17.000.030.000.050.00-113,728418.75%
EDU211015C000175002021-08-25 5:23PM EDT17.500.150.000.050.00-298421.88%
EDU211015C000180002021-08-16 10:45AM EDT18.000.020.000.050.00-600425.00%
EDU211015C000185002021-08-25 5:23PM EDT18.500.100.000.050.00-3167431.25%
EDU211015C000190002021-08-25 5:23PM EDT19.000.100.000.050.00-4147431.25%
EDU211015C000195002021-08-25 5:23PM EDT19.500.100.050.050.00-213484.38%
EDU211015C000200002021-09-17 9:42AM EDT20.000.070.000.050.00-51,394440.63%
EDU211015C000210002021-08-25 5:23PM EDT21.000.100.000.050.00-14110446.88%
EDU211015C000220002021-08-25 5:23PM EDT22.000.100.000.050.00-242453.13%
EDU211015C000230002021-08-25 5:23PM EDT23.000.090.000.050.00-514459.38%
EDU211015C000240002021-08-25 5:23PM EDT24.000.100.000.050.00-1341465.63%
EDU211015C000250002021-08-25 5:23PM EDT25.000.020.000.050.00-1167468.75%
EDU211015C000260002021-08-25 5:23PM EDT26.000.050.000.050.00-160475.00%
EDU211015C000270002021-08-25 5:23PM EDT27.000.100.000.050.00-192481.25%
EDU211015C000280002021-08-25 5:23PM EDT28.000.100.000.050.00-14143487.50%
EDU211015C000290002021-08-25 5:23PM EDT29.000.140.000.050.00--130487.50%
EDU211015C000300002021-08-25 5:23PM EDT30.000.050.000.050.00-132493.75%
EDU211015C001800002021-03-11 1:25PM EDT180.0017.780.000.000.00-23350.00%
EDU211015C002000002021-03-11 2:38PM EDT200.0012.500.000.000.00-3910650.00%
EDU211015C002100002021-02-26 3:48PM EDT210.0014.800.000.000.00-1150.00%
EDU211015C002300002021-02-19 1:44PM EDT230.0015.350.000.000.00-1150.00%
Options de ventepour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EDU211015P000005002021-09-20 12:04AM EDT0.500.03-0.050.00--11450.00%
EDU211015P000010002021-09-17 3:47PM EDT1.000.030.000.050.00-80433193.75%
EDU211015P000015002021-09-23 2:08PM EDT1.500.050.000.050.00-205,31385.94%
EDU211015P000020002021-09-24 3:47PM EDT2.000.250.200.25+0.03+13.64%882115,88981.25%
EDU211015P000025002021-09-24 3:05PM EDT2.500.650.650.70+0.05+8.33%4410,533115.63%
EDU211015P000030002021-09-24 11:58AM EDT3.001.151.101.20+0.06+5.50%5751,486128.13%
EDU211015P000035002021-09-22 12:14PM EDT3.501.441.551.700.00-101,342215.63%
EDU211015P000040002021-09-23 3:59PM EDT4.002.052.052.200.00-694243.75%
EDU211015P000045002021-09-20 12:04AM EDT4.502.852.552.750.00--0203.13%
EDU211015P000050002021-09-24 12:36PM EDT5.003.143.003.20+0.13+4.32%17,949287.50%
EDU211015P000075002021-09-21 11:59AM EDT7.505.575.505.700.00-125,877362.50%
EDU211015P000090002021-09-15 12:32PM EDT9.007.107.007.200.00-615,390392.19%
EDU211015P000095002021-08-25 5:23PM EDT9.507.537.507.700.00-71,167401.56%
EDU211015P000100002021-09-23 3:13PM EDT10.008.038.008.200.00-71,840409.38%
EDU211015P000105002021-09-01 10:00AM EDT10.508.008.508.700.00-7542418.75%
EDU211015P000110002021-08-27 10:41AM EDT11.009.009.009.200.00-12,950425.00%
EDU211015P000115002021-08-31 9:41AM EDT11.509.159.509.700.00-1707431.25%
EDU211015P000120002021-09-24 3:13PM EDT12.0010.1210.0010.20+0.12+1.20%1164439.06%
EDU211015P000125002021-08-25 5:23PM EDT12.5010.5410.5010.700.00-151445.31%
EDU211015P000130002021-09-23 9:36AM EDT13.0011.0011.0011.200.00-11,308451.56%
EDU211015P000135002021-08-25 5:23PM EDT13.506.8011.5011.700.00-181,006457.81%
EDU211015P000140002021-08-25 5:23PM EDT14.006.3012.0012.200.00-361,524462.50%
EDU211015P000145002021-08-25 5:23PM EDT14.5012.4012.5012.700.00-594468.75%
EDU211015P000150002021-09-09 1:09PM EDT15.0013.2913.0013.200.00-5444475.00%
EDU211015P000155002021-08-25 5:23PM EDT15.508.8013.5013.700.00-1641478.13%
EDU211015P000160002021-08-25 5:23PM EDT16.009.8114.0014.200.00-52,547484.38%
EDU211015P000165002021-08-25 5:23PM EDT16.5014.2014.5014.700.00-2220487.50%
EDU211015P000170002021-08-25 5:23PM EDT17.006.9015.0015.200.00-43493.75%
EDU211015P000175002021-08-24 1:20PM EDT17.5015.3015.5015.700.00-951496.88%
EDU211015P000180002021-08-25 5:23PM EDT18.0010.3016.0016.200.00-1010501.56%
EDU211015P000190002021-08-25 5:23PM EDT19.004.4017.0017.200.00-510509.38%
EDU211015P000195002021-08-25 5:23PM EDT19.502.7717.5017.700.00--10512.50%
EDU211015P000200002021-08-25 5:23PM EDT20.0017.9018.0018.200.00-226515.63%
EDU211015P000230002021-08-24 10:03AM EDT23.0021.1521.0021.200.00--1537.50%
EDU211015P000280002021-08-25 5:23PM EDT28.0010.7426.0026.200.00--0565.63%
EDU211015P000290002021-08-25 5:23PM EDT29.0022.6027.0027.200.00--0568.75%
EDU211015P000300002021-09-23 9:36AM EDT30.0028.0028.0028.200.00-119575.00%
EDU211015P001200002021-02-23 11:29AM EDT120.004.860.000.000.00--10.00%
EDU211015P001750002021-03-04 3:47PM EDT175.0023.240.000.000.00-2180.00%
EDU211015P001900002021-02-19 1:04PM EDT190.0025.050.000.000.00-110.00%
EDU211015P001950002021-02-19 1:04PM EDT195.0027.700.000.000.00-110.00%