Marchés français ouverture 3 h 24 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 818,81 -1 260,89 (-3,31 %) EUR/USD
1,0637 -0,0009 (-0,09 %) HANG SENG
16 085,50 -300,37 (-1,83 %) Bitcoin EUR
58 131,05 -212,50 (-0,36 %)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240419C00030000 | 2024-04-08 10:07AM EDT | 30.00 | 55.00 | 54.70 | 58.80 | 0.00 | - | 1 | 2 | 1,589.84% |
| EDU240419C00035000 | 2023-10-06 11:30AM EDT | 35.00 | 27.57 | 30.50 | 35.00 | 0.00 | - | 1 | 2 | 0.00% |
| EDU240419C00040000 | 2024-03-27 10:02AM EDT | 40.00 | 46.54 | 45.00 | 48.40 | 0.00 | - | 1 | 11 | 1,131.64% |
| EDU240419C00045000 | 2023-10-27 12:34PM EDT | 45.00 | 21.65 | 30.70 | 34.00 | 0.00 | - | 7 | 0 | 0.00% |
| EDU240419C00050000 | 2024-04-18 2:44PM EDT | 50.00 | 36.90 | 35.00 | 38.10 | +0.90 | +2.50% | 13 | 33 | 804.30% |
| EDU240419C00055000 | 2024-04-18 10:11AM EDT | 55.00 | 30.64 | 30.10 | 33.00 | +0.65 | +2.17% | 1 | 43 | 674.61% |
| EDU240419C00060000 | 2024-04-11 9:30AM EDT | 60.00 | 27.86 | 25.30 | 28.20 | 0.00 | - | 2 | 59 | 599.22% |
| EDU240419C00065000 | 2024-04-11 12:14PM EDT | 65.00 | 24.64 | 19.90 | 22.90 | 0.00 | - | 2 | 126 | 461.52% |
| EDU240419C00070000 | 2024-04-16 1:30PM EDT | 70.00 | 15.65 | 15.50 | 18.30 | 0.00 | - | 3 | 300 | 159.38% |
| EDU240419C00075000 | 2024-04-17 12:25PM EDT | 75.00 | 10.55 | 11.00 | 12.80 | 0.00 | - | 3 | 322 | 112.50% |
| EDU240419C00080000 | 2024-04-18 10:09AM EDT | 80.00 | 5.90 | 5.50 | 7.50 | +0.60 | +11.32% | 2 | 148 | 161.33% |
| EDU240419C00081000 | 2024-04-10 10:00AM EDT | 81.00 | 5.90 | 3.90 | 7.70 | 0.00 | - | - | 3 | 234.08% |
| EDU240419C00083000 | 2024-04-05 10:37AM EDT | 83.00 | 4.90 | 3.00 | 5.20 | 0.00 | - | 12 | 12 | 76.17% |
| EDU240419C00084000 | 2024-04-16 1:54PM EDT | 84.00 | 2.45 | 2.45 | 3.90 | 0.00 | - | 4 | 11 | 68.56% |
| EDU240419C00085000 | 2024-04-18 2:19PM EDT | 85.00 | 2.15 | 1.70 | 2.55 | +0.70 | +48.28% | 7 | 863 | 78.42% |
| EDU240419C00086000 | 2024-04-18 11:44AM EDT | 86.00 | 2.00 | 1.25 | 1.55 | +1.00 | +100.00% | 9 | 10 | 57.91% |
| EDU240419C00087000 | 2024-04-18 2:31PM EDT | 87.00 | 1.00 | 0.60 | 0.90 | +0.38 | +61.29% | 59 | 123 | 52.54% |
| EDU240419C00088000 | 2024-04-18 1:45PM EDT | 88.00 | 0.50 | 0.30 | 0.55 | +0.08 | +19.05% | 12 | 105 | 55.27% |
| EDU240419C00089000 | 2024-04-17 12:28PM EDT | 89.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 9 | 74 | 56.06% |
| EDU240419C00090000 | 2024-04-18 1:57PM EDT | 90.00 | 0.16 | 0.05 | 0.15 | +0.01 | +6.67% | 4 | 397 | 50.59% |
| EDU240419C00091000 | 2024-04-17 2:53PM EDT | 91.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 352 | 367 | 57.81% |
| EDU240419C00092000 | 2024-04-18 2:04PM EDT | 92.00 | 0.05 | 0.00 | 0.30 | -0.07 | -58.33% | 14 | 22 | 80.27% |
| EDU240419C00093000 | 2024-04-16 10:38AM EDT | 93.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 87 | 104.30% |
| EDU240419C00094000 | 2024-04-16 3:21PM EDT | 94.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 115.63% |
| EDU240419C00095000 | 2024-04-18 2:48PM EDT | 95.00 | 0.16 | 0.00 | 0.40 | -0.04 | -20.00% | 2 | 820 | 119.92% |
| EDU240419C00096000 | 2024-04-15 2:00PM EDT | 96.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 137.70% |
| EDU240419C00097000 | 2024-04-04 10:02AM EDT | 97.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 148.05% |
| EDU240419C00098000 | 2024-03-28 10:39AM EDT | 98.00 | 1.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 158.40% |
| EDU240419C00100000 | 2024-04-17 11:50AM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 467 | 178.13% |
| EDU240419C00105000 | 2024-04-17 12:25PM EDT | 105.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 193 | 223.83% |
| EDU240419C00110000 | 2024-04-18 2:48PM EDT | 110.00 | 0.29 | 0.00 | 0.30 | -0.03 | -9.38% | 1 | 159 | 241.80% |
| EDU240419C00115000 | 2024-04-15 10:31AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 68 | 303.91% |
| EDU240419C00120000 | 2024-03-14 1:27PM EDT | 120.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 367.19% |
| EDU240419C00125000 | 2024-03-06 2:24PM EDT | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| EDU240419C00135000 | 2024-03-14 3:53PM EDT | 135.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 4 | 13 | 379.69% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240419P00030000 | 2023-12-27 2:04PM EDT | 30.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 50 | 73 | 981.25% |
| EDU240419P00035000 | 2024-01-18 10:32AM EDT | 35.00 | 0.20 | 0.00 | 2.17 | 0.00 | - | 30 | 32 | 1,195.31% |
| EDU240419P00040000 | 2024-01-25 12:25PM EDT | 40.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 69 | 831.25% |
| EDU240419P00045000 | 2024-01-24 10:33AM EDT | 45.00 | 0.25 | 0.00 | 0.86 | 0.00 | - | 1 | 68 | 737.50% |
| EDU240419P00050000 | 2024-03-20 12:48PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 265 | 572.66% |
| EDU240419P00055000 | 2024-03-13 2:13PM EDT | 55.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 86 | 524.61% |
| EDU240419P00060000 | 2024-04-12 1:45PM EDT | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 126 | 346.88% |
| EDU240419P00065000 | 2024-03-19 11:17AM EDT | 65.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 4 | 148 | 330.47% |
| EDU240419P00070000 | 2024-04-17 2:37PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 107 | 207.81% |
| EDU240419P00075000 | 2024-04-18 11:01AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | +0.03 | +42.86% | 5 | 1,190 | 170.70% |
| EDU240419P00078000 | 2024-04-10 11:22AM EDT | 78.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 3 | 150.00% |
| EDU240419P00079000 | 2024-04-10 12:22PM EDT | 79.00 | 0.41 | 0.00 | 0.40 | 0.00 | - | - | 1 | 128.91% |
| EDU240419P00080000 | 2024-04-18 11:11AM EDT | 80.00 | 0.05 | 0.05 | 0.20 | -0.19 | -79.17% | 2 | 284 | 103.52% |
| EDU240419P00081000 | 2024-04-17 12:42PM EDT | 81.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 43 | 81.64% |
| EDU240419P00082000 | 2024-04-18 11:01AM EDT | 82.00 | 0.17 | 0.05 | 0.65 | -0.16 | -48.48% | 5 | 61 | 105.08% |
| EDU240419P00083000 | 2024-04-12 11:06AM EDT | 83.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 124 | 58.20% |
| EDU240419P00084000 | 2024-04-18 10:28AM EDT | 84.00 | 0.20 | 0.05 | 0.25 | -0.90 | -81.82% | 126 | 189 | 55.47% |
| EDU240419P00085000 | 2024-04-18 2:48PM EDT | 85.00 | 0.37 | 0.15 | 0.30 | -0.88 | -70.40% | 72 | 1,742 | 53.71% |
| EDU240419P00086000 | 2024-04-18 1:00PM EDT | 86.00 | 0.55 | 0.25 | 0.75 | -1.29 | -70.11% | 36 | 87 | 63.18% |
| EDU240419P00087000 | 2024-04-18 2:22PM EDT | 87.00 | 1.05 | 0.80 | 0.95 | -1.24 | -54.15% | 30 | 26 | 49.22% |
| EDU240419P00088000 | 2024-04-18 1:08PM EDT | 88.00 | 1.65 | 1.25 | 2.60 | -1.95 | -54.17% | 60 | 66 | 70.90% |
| EDU240419P00089000 | 2024-04-11 1:43PM EDT | 89.00 | 2.35 | 1.95 | 3.30 | 0.00 | - | 2 | 34 | 71.29% |
| EDU240419P00090000 | 2024-04-18 2:48PM EDT | 90.00 | 3.00 | 2.80 | 3.80 | -1.88 | -38.52% | 1 | 135 | 60.74% |
| EDU240419P00091000 | 2024-04-16 10:53AM EDT | 91.00 | 6.11 | 3.20 | 5.20 | 0.00 | - | 1 | 5 | 60.55% |
| EDU240419P00092000 | 2024-04-17 1:01PM EDT | 92.00 | 6.58 | 3.20 | 7.40 | 0.00 | - | 5 | 7 | 85.35% |
| EDU240419P00093000 | 2024-04-17 1:01PM EDT | 93.00 | 7.51 | 5.10 | 7.40 | 0.00 | - | 5 | 4 | 89.84% |
| EDU240419P00094000 | 2024-03-26 11:44AM EDT | 94.00 | 7.50 | 5.40 | 9.40 | 0.00 | - | 2 | 0 | 120.51% |
| EDU240419P00095000 | 2024-04-15 3:40PM EDT | 95.00 | 10.00 | 7.30 | 9.20 | 0.00 | - | 52 | 64 | 110.55% |
| EDU240419P00096000 | 2024-04-17 2:21PM EDT | 96.00 | 11.40 | 8.00 | 10.80 | 0.00 | - | 180 | 0 | 142.97% |
| EDU240419P00100000 | 2024-04-17 2:21PM EDT | 100.00 | 15.40 | 11.60 | 14.40 | 0.00 | - | 180 | 0 | 284.96% |
| EDU240419P00105000 | 2024-01-10 11:02AM EDT | 105.00 | 29.38 | 19.40 | 22.00 | 0.00 | - | 1 | 1 | 443.95% |
| EDU240419P00125000 | 2024-04-02 9:31AM EDT | 125.00 | 38.50 | 36.60 | 40.10 | 0.00 | - | 1 | 0 | 371.09% |
