La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 402,54 +395,34 (+0,64 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621C00065000 | 2024-01-25 4:07PM EDT | 65.00 | 39.69 | 42.50 | 47.00 | 0.00 | - | 1 | 58 | 448.61% |
| NTES240621C00075000 | 2024-03-21 12:40PM EDT | 75.00 | 33.50 | 17.30 | 22.00 | 0.00 | - | 1 | 6 | 144.73% |
| NTES240621C00080000 | 2024-05-29 10:49AM EDT | 80.00 | 10.00 | 8.60 | 11.40 | 0.00 | - | 3 | 22 | 71.88% |
| NTES240621C00085000 | 2024-05-24 3:06PM EDT | 85.00 | 7.00 | 5.20 | 5.50 | 0.00 | - | 4 | 79 | 36.94% |
| NTES240621C00090000 | 2024-05-31 11:05AM EDT | 90.00 | 2.50 | 2.40 | 2.70 | -0.52 | -17.22% | 20 | 431 | 36.91% |
| NTES240621C00094000 | 2024-05-31 2:57PM EDT | 94.00 | 1.30 | 1.15 | 1.40 | -0.35 | -21.21% | 1 | 69 | 37.79% |
| NTES240621C00095000 | 2024-05-31 2:36PM EDT | 95.00 | 1.09 | 1.00 | 1.15 | -0.46 | -29.68% | 8 | 1,408 | 37.67% |
| NTES240621C00096000 | 2024-05-31 9:33AM EDT | 96.00 | 0.95 | 0.80 | 1.00 | -0.45 | -32.14% | 1 | 15 | 38.55% |
| NTES240621C00097000 | 2024-05-31 12:50PM EDT | 97.00 | 0.79 | 0.70 | 0.85 | -0.36 | -31.30% | 4 | 159 | 39.06% |
| NTES240621C00098000 | 2024-05-29 2:30PM EDT | 98.00 | 0.85 | 0.55 | 0.75 | 0.00 | - | 34 | 277 | 40.09% |
| NTES240621C00099000 | 2024-05-28 10:30AM EDT | 99.00 | 0.95 | 0.45 | 0.65 | 0.00 | - | 1 | 8 | 40.82% |
| NTES240621C00100000 | 2024-05-31 2:36PM EDT | 100.00 | 0.44 | 0.40 | 0.50 | -0.21 | -32.31% | 9 | 696 | 40.09% |
| NTES240621C00105000 | 2024-05-29 11:24AM EDT | 105.00 | 0.27 | 0.20 | 0.30 | -0.12 | -30.77% | 1 | 359 | 45.46% |
| NTES240621C00106000 | 2024-05-24 11:13AM EDT | 106.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 65 | 47.46% |
| NTES240621C00107000 | 2024-05-22 9:31AM EDT | 107.00 | 2.35 | 0.10 | 0.35 | 0.00 | - | - | 6 | 51.07% |
| NTES240621C00110000 | 2024-05-31 12:36PM EDT | 110.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 8 | 868 | 52.93% |
| NTES240621C00111000 | 2024-05-21 12:38PM EDT | 111.00 | 1.56 | 0.05 | 1.25 | 0.00 | - | - | 0 | 67.77% |
| NTES240621C00115000 | 2024-05-28 2:52PM EDT | 115.00 | 0.39 | 0.05 | 0.35 | 0.00 | - | 5 | 1,143 | 58.98% |
| NTES240621C00116000 | 2024-05-24 9:54AM EDT | 116.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 2 | 37 | 88.62% |
| NTES240621C00117000 | 2024-05-23 9:36AM EDT | 117.00 | 0.44 | 0.05 | 0.40 | 0.00 | - | - | 110 | 63.48% |
| NTES240621C00118000 | 2024-05-20 3:20PM EDT | 118.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | - | 8 | 91.94% |
| NTES240621C00120000 | 2024-05-30 11:16AM EDT | 120.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 41 | 1,092 | 84.47% |
| NTES240621C00125000 | 2024-05-21 11:30AM EDT | 125.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 2 | 839 | 79.39% |
| NTES240621C00130000 | 2024-05-30 1:13PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 305 | 66.41% |
| NTES240621C00135000 | 2024-05-23 12:15PM EDT | 135.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 186 | 120.36% |
| NTES240621C00140000 | 2024-05-30 10:54AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 667 | 71.88% |
| NTES240621C00145000 | 2024-05-30 12:00PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 165 | 76.56% |
| NTES240621C00150000 | 2024-02-23 10:48AM EDT | 150.00 | 1.05 | 0.05 | 0.70 | 0.00 | - | 1 | 8 | 115.92% |
| NTES240621C00155000 | 2024-05-30 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 506 | 85.16% |
| NTES240621C00160000 | 2024-05-22 3:59PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 54 | 89.84% |
| NTES240621C00165000 | 2024-05-13 11:34AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 77 | 93.75% |
| NTES240621C00170000 | 2024-02-28 4:49PM EDT | 170.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 153.03% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240621P00045000 | 2024-02-07 10:30AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NTES240621P00050000 | 2024-03-06 3:16PM EDT | 50.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 233 | 161.91% |
| NTES240621P00055000 | 2024-02-29 10:57AM EDT | 55.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 48 | 137.16% |
| NTES240621P00060000 | 2024-05-28 2:46PM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 43 | 99 | 89.26% |
| NTES240621P00065000 | 2024-03-25 9:41AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| NTES240621P00070000 | 2024-05-21 9:31AM EDT | 70.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 9 | 553 | 58.79% |
| NTES240621P00075000 | 2024-05-30 1:11PM EDT | 75.00 | 0.15 | 0.15 | 2.00 | 0.00 | - | 20 | 407 | 69.58% |
| NTES240621P00080000 | 2024-05-30 9:58AM EDT | 80.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 10 | 953 | 41.36% |
| NTES240621P00085000 | 2024-05-31 2:28PM EDT | 85.00 | 1.50 | 1.45 | 1.60 | +0.40 | +36.36% | 36 | 1,172 | 38.72% |
| NTES240621P00090000 | 2024-05-31 12:19PM EDT | 90.00 | 3.92 | 3.60 | 3.90 | +0.92 | +30.67% | 1 | 1,276 | 39.62% |
| NTES240621P00094000 | 2024-05-30 10:57AM EDT | 94.00 | 5.49 | 6.30 | 6.70 | 0.00 | - | 6 | 43 | 42.24% |
| NTES240621P00095000 | 2024-05-30 1:25PM EDT | 95.00 | 6.00 | 7.10 | 7.60 | 0.00 | - | 12 | 861 | 44.46% |
| NTES240621P00096000 | 2024-05-24 11:56AM EDT | 96.00 | 7.15 | 6.20 | 10.00 | 0.00 | - | 3 | 3 | 66.38% |
| NTES240621P00097000 | 2024-05-23 1:33PM EDT | 97.00 | 4.70 | 6.90 | 9.50 | 0.00 | - | - | 125 | 49.71% |
| NTES240621P00098000 | 2024-05-23 1:34PM EDT | 98.00 | 5.40 | 8.30 | 11.30 | 0.00 | - | - | 365 | 64.18% |
| NTES240621P00099000 | 2024-05-23 10:11AM EDT | 99.00 | 5.70 | 8.70 | 12.80 | 0.00 | - | - | 238 | 74.22% |
| NTES240621P00100000 | 2024-05-24 9:30AM EDT | 100.00 | 9.59 | 10.00 | 13.70 | 0.00 | - | 3 | 480 | 76.10% |
| NTES240621P00101000 | 2024-05-24 10:47AM EDT | 101.00 | 11.22 | 10.80 | 14.70 | 0.00 | - | 2 | 17 | 79.25% |
| NTES240621P00103000 | 2024-05-23 2:31PM EDT | 103.00 | 9.40 | 12.70 | 16.60 | 0.00 | - | - | 10 | 51.27% |
| NTES240621P00105000 | 2024-05-24 3:39PM EDT | 105.00 | 15.10 | 14.20 | 18.80 | 0.00 | - | 2 | 562 | 52.20% |
| NTES240621P00108000 | 2024-05-20 12:54PM EDT | 108.00 | 8.10 | 17.20 | 21.90 | 0.00 | - | - | 9 | 59.86% |
| NTES240621P00110000 | 2024-05-30 11:20AM EDT | 110.00 | 20.80 | 19.00 | 23.40 | 0.00 | - | 1 | 598 | 52.15% |
| NTES240621P00115000 | 2024-05-20 9:30AM EDT | 115.00 | 13.18 | 24.00 | 28.80 | 0.00 | - | 21 | 264 | 68.65% |
| NTES240621P00120000 | 2024-03-13 2:31PM EDT | 120.00 | 14.20 | 26.00 | 30.50 | 0.00 | - | 7 | 167 | 0.00% |
| NTES240621P00125000 | 2023-12-11 4:10PM EDT | 125.00 | 22.30 | 31.60 | 36.40 | 0.00 | - | 60 | 90 | 85.16% |
