Marchés français ouverture 4 h 39 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 130,82 +61,14 (+0,16 %) EUR/USD
1,0854 -0,0007 (-0,07 %) HANG SENG
19 306,52 -329,70 (-1,68 %) Bitcoin EUR
65 397,00 +3 966,50 (+6,46 %)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240524C00089000 | 2024-05-06 11:22AM EDT | 89.00 | 12.60 | 14.30 | 17.80 | 0.00 | - | - | 100 | 104.69% |
| NTES240524C00092000 | 2024-05-14 10:41AM EDT | 92.00 | 8.00 | 11.10 | 14.90 | 0.00 | - | 10 | 14 | 84.18% |
| NTES240524C00093000 | 2024-05-01 2:29PM EDT | 93.00 | 5.70 | 10.50 | 14.40 | 0.00 | - | - | 9 | 102.64% |
| NTES240524C00094000 | 2024-05-01 1:31PM EDT | 94.00 | 4.80 | 9.30 | 13.00 | 0.00 | - | - | 5 | 81.84% |
| NTES240524C00095000 | 2024-05-16 1:56PM EDT | 95.00 | 9.87 | 10.30 | 10.80 | 0.00 | - | 11 | 14 | 93.55% |
| NTES240524C00096000 | 2024-05-08 11:17AM EDT | 96.00 | 4.10 | 9.30 | 10.70 | 0.00 | - | 1 | 6 | 102.59% |
| NTES240524C00097000 | 2024-05-17 10:34AM EDT | 97.00 | 10.80 | 8.40 | 9.20 | 0.00 | - | 1 | 8 | 88.57% |
| NTES240524C00098000 | 2024-05-02 12:31PM EDT | 98.00 | 4.90 | 7.90 | 8.30 | 0.00 | - | - | 12 | 90.53% |
| NTES240524C00099000 | 2024-05-16 10:29AM EDT | 99.00 | 7.00 | 7.10 | 7.50 | 0.00 | - | 5 | 8 | 88.48% |
| NTES240524C00100000 | 2024-05-16 1:56PM EDT | 100.00 | 6.31 | 6.40 | 6.80 | 0.00 | - | 15 | 36 | 88.28% |
| NTES240524C00101000 | 2024-05-17 11:54AM EDT | 101.00 | 7.36 | 5.80 | 6.20 | 0.00 | - | 2 | 50 | 89.70% |
| NTES240524C00102000 | 2024-05-20 2:57PM EDT | 102.00 | 5.32 | 5.20 | 5.60 | +0.12 | +2.31% | 1 | 11 | 89.99% |
| NTES240524C00103000 | 2024-05-17 12:04PM EDT | 103.00 | 5.35 | 4.60 | 5.00 | 0.00 | - | 2 | 16 | 89.36% |
| NTES240524C00104000 | 2024-05-20 11:56AM EDT | 104.00 | 4.00 | 4.10 | 4.40 | -0.63 | -13.61% | 15 | 17 | 88.92% |
| NTES240524C00105000 | 2024-05-20 3:00PM EDT | 105.00 | 3.70 | 3.60 | 3.90 | -0.32 | -7.96% | 25 | 187 | 88.72% |
| NTES240524C00106000 | 2024-05-20 11:15AM EDT | 106.00 | 3.10 | 3.20 | 3.40 | -0.55 | -15.07% | 9 | 24 | 88.72% |
| NTES240524C00107000 | 2024-05-20 11:39AM EDT | 107.00 | 2.75 | 2.75 | 3.20 | -0.59 | -17.66% | 34 | 26 | 90.67% |
| NTES240524C00108000 | 2024-05-20 3:53PM EDT | 108.00 | 2.60 | 2.45 | 2.75 | -0.30 | -10.34% | 13 | 27 | 90.67% |
| NTES240524C00109000 | 2024-05-20 11:14AM EDT | 109.00 | 2.10 | 2.10 | 2.45 | -0.63 | -23.08% | 43 | 48 | 90.97% |
| NTES240524C00110000 | 2024-05-20 10:41AM EDT | 110.00 | 1.90 | 1.85 | 2.15 | -0.30 | -13.64% | 7 | 217 | 91.70% |
| NTES240524C00111000 | 2024-05-20 11:24AM EDT | 111.00 | 1.63 | 1.60 | 1.90 | -0.42 | -20.49% | 5 | 27 | 92.29% |
| NTES240524C00115000 | 2024-05-20 3:41PM EDT | 115.00 | 1.05 | 1.00 | 1.10 | -0.70 | -40.00% | 8 | 20 | 96.14% |
| NTES240524C00117000 | 2024-05-20 11:49AM EDT | 117.00 | 0.71 | 0.65 | 0.90 | -0.69 | -49.29% | 11 | 3 | 96.63% |
| NTES240524C00120000 | 2024-05-20 11:50AM EDT | 120.00 | 0.49 | 0.40 | 0.65 | -0.01 | -2.00% | 10 | 8 | 99.61% |
| NTES240524C00123000 | 2024-05-17 2:24PM EDT | 123.00 | 0.42 | 0.25 | 0.45 | 0.00 | - | 25 | 25 | 101.95% |
| NTES240524C00125000 | 2024-05-20 1:43PM EDT | 125.00 | 0.26 | 0.20 | 0.40 | -0.09 | -25.71% | 1 | 3 | 106.06% |
| NTES240524C00129000 | 2024-05-17 12:29PM EDT | 129.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 3 | 3 | 167.82% |
| NTES240524C00133000 | 2024-05-20 2:19PM EDT | 133.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 73 | 78 | 114.84% |
| NTES240524C00135000 | 2024-05-17 10:15AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 120.70% |
| NTES240524C00140000 | 2024-05-20 10:02AM EDT | 140.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 61 | 204.88% |
| NTES240524C00145000 | 2024-05-17 10:36AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 121.09% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240524P00072000 | 2024-05-13 1:04PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 41 | 154.69% |
| NTES240524P00073000 | 2024-05-13 1:34PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 61 | 137.50% |
| NTES240524P00075000 | 2024-05-13 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 128.13% |
| NTES240524P00078000 | 2024-05-20 1:06PM EDT | 78.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 75 | 5 | 132.42% |
| NTES240524P00080000 | 2024-05-20 2:21PM EDT | 80.00 | 0.05 | 0.00 | 2.20 | -0.51 | -91.07% | 5 | 6 | 211.82% |
| NTES240524P00081000 | 2024-05-15 9:44AM EDT | 81.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 204.40% |
| NTES240524P00084000 | 2024-05-17 10:16AM EDT | 84.00 | 0.15 | 0.05 | 1.90 | 0.00 | - | 1 | 28 | 176.17% |
| NTES240524P00085000 | 2024-05-20 10:27AM EDT | 85.00 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 1 | 32 | 102.73% |
| NTES240524P00086000 | 2024-05-20 10:54AM EDT | 86.00 | 0.11 | 0.05 | 0.15 | -0.56 | -83.58% | 1 | 176 | 97.66% |
| NTES240524P00087000 | 2024-05-20 12:30PM EDT | 87.00 | 0.16 | 0.05 | 2.10 | -0.37 | -69.81% | 4 | 3 | 159.86% |
| NTES240524P00088000 | 2024-05-17 10:12AM EDT | 88.00 | 0.20 | 0.10 | 1.25 | 0.00 | - | 5 | 11 | 133.01% |
| NTES240524P00089000 | 2024-05-20 1:43PM EDT | 89.00 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 8 | 10 | 99.02% |
| NTES240524P00090000 | 2024-05-20 12:56PM EDT | 90.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 145 | 37 | 93.55% |
| NTES240524P00091000 | 2024-05-20 9:50AM EDT | 91.00 | 0.42 | 0.25 | 0.40 | +0.07 | +20.00% | 1 | 13 | 93.55% |
| NTES240524P00092000 | 2024-05-20 1:19PM EDT | 92.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 20 | 50 | 91.11% |
| NTES240524P00093000 | 2024-05-20 11:45AM EDT | 93.00 | 0.50 | 0.40 | 0.55 | -1.20 | -70.59% | 1 | 9 | 90.82% |
| NTES240524P00094000 | 2024-05-20 9:48AM EDT | 94.00 | 0.72 | 0.50 | 0.65 | -1.48 | -67.27% | 6 | 8 | 89.65% |
| NTES240524P00095000 | 2024-05-20 3:43PM EDT | 95.00 | 0.65 | 0.60 | 0.75 | -0.16 | -19.75% | 63 | 52 | 87.60% |
| NTES240524P00096000 | 2024-05-20 1:19PM EDT | 96.00 | 0.93 | 0.75 | 0.95 | -0.02 | -2.11% | 28 | 25 | 87.89% |
| NTES240524P00097000 | 2024-05-20 3:50PM EDT | 97.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | 27 | 17 | 87.89% |
| NTES240524P00098000 | 2024-05-20 11:02AM EDT | 98.00 | 1.40 | 1.15 | 1.35 | -0.25 | -15.15% | 12 | 5 | 86.91% |
| NTES240524P00099000 | 2024-05-20 12:58PM EDT | 99.00 | 1.65 | 1.40 | 1.60 | +0.20 | +13.79% | 50 | 108 | 86.47% |
| NTES240524P00100000 | 2024-05-20 3:07PM EDT | 100.00 | 1.85 | 1.65 | 1.90 | -0.05 | -2.63% | 53 | 289 | 85.74% |
| NTES240524P00101000 | 2024-05-20 1:21PM EDT | 101.00 | 2.25 | 2.00 | 2.25 | +0.15 | +7.14% | 2 | 8 | 86.04% |
| NTES240524P00102000 | 2024-05-20 3:24PM EDT | 102.00 | 2.55 | 2.35 | 2.65 | +0.15 | +6.25% | 10 | 53 | 85.89% |
| NTES240524P00103000 | 2024-05-20 12:57PM EDT | 103.00 | 3.24 | 2.80 | 3.00 | +0.17 | +5.54% | 14 | 82 | 85.35% |
| NTES240524P00104000 | 2024-05-20 3:39PM EDT | 104.00 | 3.40 | 3.20 | 3.50 | -0.12 | -3.41% | 163 | 271 | 85.01% |
| NTES240524P00105000 | 2024-05-20 3:38PM EDT | 105.00 | 3.80 | 3.70 | 4.10 | +0.29 | +8.26% | 69 | 63 | 85.99% |
| NTES240524P00106000 | 2024-05-17 2:43PM EDT | 106.00 | 4.40 | 4.30 | 4.70 | 0.00 | - | 34 | 37 | 87.11% |
| NTES240524P00107000 | 2024-05-20 10:00AM EDT | 107.00 | 5.70 | 4.90 | 5.30 | +1.30 | +29.55% | 2 | 3 | 87.30% |
| NTES240524P00108000 | 2024-05-20 9:57AM EDT | 108.00 | 6.30 | 5.50 | 5.90 | +0.80 | +14.55% | 1 | 13 | 86.62% |
| NTES240524P00109000 | 2024-05-20 11:40AM EDT | 109.00 | 7.10 | 6.20 | 6.60 | +0.90 | +14.52% | 4 | 57 | 87.40% |
| NTES240524P00110000 | 2024-05-20 9:57AM EDT | 110.00 | 7.70 | 6.90 | 7.30 | +1.60 | +26.23% | 1 | 1 | 87.30% |
