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
62 290,07 +478,53 (+0,77 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240719C00065000 | 2024-05-24 11:25AM EDT | 65.00 | 28.20 | 22.30 | 26.30 | 0.00 | - | 1 | 1 | 50.98% |
| NTES240719C00070000 | 2024-05-31 1:52PM EDT | 70.00 | 19.40 | 17.50 | 21.10 | -1.40 | -6.73% | 3 | 2 | 72.44% |
| NTES240719C00080000 | 2024-05-30 3:20PM EDT | 80.00 | 12.10 | 9.30 | 12.20 | 0.00 | - | 1 | 4 | 54.74% |
| NTES240719C00085000 | 2024-05-24 2:50PM EDT | 85.00 | 7.10 | 6.00 | 8.50 | -1.30 | -15.48% | 12 | 15 | 49.45% |
| NTES240719C00090000 | 2024-05-31 1:31PM EDT | 90.00 | 4.40 | 4.20 | 4.50 | -0.90 | -16.98% | 34 | 232 | 38.01% |
| NTES240719C00095000 | 2024-05-31 3:56PM EDT | 95.00 | 2.52 | 2.40 | 2.65 | -0.68 | -21.25% | 62 | 753 | 37.87% |
| NTES240719C00100000 | 2024-05-31 3:47PM EDT | 100.00 | 1.50 | 1.35 | 1.55 | -0.40 | -21.05% | 2 | 434 | 38.67% |
| NTES240719C00105000 | 2024-05-24 3:52PM EDT | 105.00 | 1.25 | 0.65 | 1.05 | 0.00 | - | 55 | 436 | 41.65% |
| NTES240719C00110000 | 2024-05-28 11:50AM EDT | 110.00 | 0.77 | 0.35 | 0.70 | 0.00 | - | 2 | 366 | 43.90% |
| NTES240719C00115000 | 2024-05-31 9:52AM EDT | 115.00 | 0.46 | 0.20 | 1.20 | -0.06 | -11.54% | 6 | 19 | 50.32% |
| NTES240719C00120000 | 2024-05-23 11:27AM EDT | 120.00 | 0.70 | 0.10 | 2.40 | 0.00 | - | 55 | 1,087 | 65.28% |
| NTES240719C00125000 | 2024-05-31 3:04PM EDT | 125.00 | 0.30 | 0.10 | 0.60 | -0.25 | -45.45% | 3 | 53 | 53.52% |
| NTES240719C00130000 | 2024-05-24 12:40PM EDT | 130.00 | 0.37 | 0.05 | 1.45 | 0.00 | - | 8 | 9 | 68.07% |
| NTES240719C00135000 | 2024-05-22 9:52AM EDT | 135.00 | 0.63 | 0.00 | 2.25 | 0.00 | - | - | 4 | 80.13% |
| NTES240719C00140000 | 2024-05-17 10:25AM EDT | 140.00 | 0.68 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 85.06% |
| NTES240719C00150000 | 2024-05-22 9:52AM EDT | 150.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | - | 10 | 93.21% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240719P00055000 | 2024-05-07 2:16PM EDT | 55.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 86.82% |
| NTES240719P00065000 | 2024-05-15 3:47PM EDT | 65.00 | 0.39 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 52.10% |
| NTES240719P00070000 | 2024-05-08 11:54AM EDT | 70.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 1 | 13 | 46.97% |
| NTES240719P00075000 | 2024-05-31 3:00PM EDT | 75.00 | 0.65 | 0.60 | 0.80 | +0.03 | +4.84% | 200 | 30 | 41.41% |
| NTES240719P00080000 | 2024-05-31 3:53PM EDT | 80.00 | 1.35 | 1.35 | 1.50 | +0.10 | +8.00% | 6 | 79 | 38.09% |
| NTES240719P00085000 | 2024-05-30 12:04PM EDT | 85.00 | 2.50 | 2.75 | 2.95 | 0.00 | - | 25 | 403 | 36.93% |
| NTES240719P00090000 | 2024-05-31 1:35PM EDT | 90.00 | 5.07 | 4.90 | 5.30 | +0.67 | +15.23% | 6 | 1,396 | 36.72% |
| NTES240719P00095000 | 2024-05-30 3:01PM EDT | 95.00 | 7.20 | 6.30 | 8.60 | 0.00 | - | 12 | 1,002 | 37.71% |
| NTES240719P00100000 | 2024-05-28 10:50AM EDT | 100.00 | 12.00 | 12.00 | 12.60 | 0.00 | - | 2 | 564 | 39.50% |
| NTES240719P00105000 | 2024-05-23 10:41AM EDT | 105.00 | 11.61 | 15.60 | 18.80 | 0.00 | - | 2 | 35 | 60.52% |
| NTES240719P00110000 | 2024-05-20 12:03PM EDT | 110.00 | 10.60 | 19.70 | 23.60 | 0.00 | - | 12 | 27 | 67.26% |
