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
62 362,60 +439,12 (+0,71 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920C00070000 | 2024-05-28 11:08AM EDT | 70.00 | 21.94 | 18.50 | 22.30 | 0.00 | - | 1 | 15 | 57.67% |
| NTES240920C00080000 | 2024-05-08 11:59AM EDT | 80.00 | 13.00 | 12.50 | 15.00 | -6.60 | -33.67% | 3 | 3 | 52.87% |
| NTES240920C00085000 | 2024-05-24 10:01AM EDT | 85.00 | 11.30 | 9.40 | 11.80 | 0.00 | - | 10 | 10 | 50.35% |
| NTES240920C00090000 | 2024-05-31 3:41PM EDT | 90.00 | 7.20 | 6.80 | 7.40 | -1.10 | -13.25% | 7 | 101 | 39.89% |
| NTES240920C00095000 | 2024-05-31 2:43PM EDT | 95.00 | 5.20 | 4.50 | 5.40 | -0.40 | -7.14% | 44 | 161 | 39.60% |
| NTES240920C00100000 | 2024-05-29 3:50PM EDT | 100.00 | 3.70 | 3.40 | 3.90 | -0.30 | -7.50% | 2 | 496 | 39.62% |
| NTES240920C00105000 | 2024-05-31 11:16AM EDT | 105.00 | 2.53 | 2.40 | 2.75 | -0.37 | -12.76% | 27 | 428 | 39.51% |
| NTES240920C00110000 | 2024-05-28 12:23PM EDT | 110.00 | 2.25 | 1.65 | 1.95 | 0.00 | - | 1 | 493 | 39.76% |
| NTES240920C00115000 | 2024-05-29 10:34AM EDT | 115.00 | 2.03 | 1.10 | 2.05 | +0.58 | +40.00% | 1 | 994 | 45.48% |
| NTES240920C00120000 | 2024-05-31 3:34PM EDT | 120.00 | 0.95 | 0.90 | 1.05 | -0.11 | -10.38% | 2 | 1,001 | 41.19% |
| NTES240920C00125000 | 2024-05-24 12:37PM EDT | 125.00 | 0.68 | 0.55 | 1.20 | -0.32 | -32.00% | 1 | 635 | 46.66% |
| NTES240920C00130000 | 2024-05-22 10:38AM EDT | 130.00 | 1.66 | 0.30 | 1.15 | 0.00 | - | 10 | 344 | 49.81% |
| NTES240920C00135000 | 2024-05-21 3:53PM EDT | 135.00 | 1.25 | 0.15 | 2.15 | 0.00 | - | 1 | 106 | 53.27% |
| NTES240920C00140000 | 2024-05-17 12:25PM EDT | 140.00 | 1.95 | 0.10 | 1.90 | 0.00 | - | 3 | 333 | 54.74% |
| NTES240920C00145000 | 2024-03-20 12:38PM EDT | 145.00 | 2.45 | 0.50 | 0.80 | 0.00 | - | 1 | 2 | 52.76% |
| NTES240920C00150000 | 2024-04-29 11:42AM EDT | 150.00 | 0.66 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 51.32% |
| NTES240920C00155000 | 2024-04-11 1:30PM EDT | 155.00 | 0.54 | 0.40 | 0.70 | 0.00 | - | - | 2 | 56.35% |
| NTES240920C00165000 | 2024-03-28 9:30AM EDT | 165.00 | 0.75 | 0.05 | 2.40 | 0.00 | - | 2 | 2 | 71.63% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240920P00055000 | 2024-05-24 12:22PM EDT | 55.00 | 0.28 | 0.10 | 2.30 | 0.00 | - | 3 | 13 | 67.38% |
| NTES240920P00060000 | 2024-05-24 10:13AM EDT | 60.00 | 1.00 | 0.35 | 0.60 | 0.00 | - | 10 | 40 | 48.24% |
| NTES240920P00065000 | 2024-05-24 9:59AM EDT | 65.00 | 0.75 | 0.70 | 1.30 | 0.00 | - | 11 | 32 | 49.56% |
| NTES240920P00070000 | 2024-05-29 10:28AM EDT | 70.00 | 1.30 | 1.15 | 2.10 | 0.00 | - | 13 | 23 | 48.18% |
| NTES240920P00075000 | 2024-05-30 2:20PM EDT | 75.00 | 1.96 | 1.00 | 2.45 | 0.00 | - | 1 | 84 | 41.35% |
| NTES240920P00080000 | 2024-05-31 9:45AM EDT | 80.00 | 3.30 | 1.55 | 3.60 | 0.00 | - | 3 | 741 | 38.87% |
| NTES240920P00085000 | 2024-05-28 10:45AM EDT | 85.00 | 5.10 | 4.90 | 5.40 | 0.00 | - | 24 | 79 | 37.72% |
| NTES240920P00090000 | 2024-05-30 11:52AM EDT | 90.00 | 7.80 | 5.90 | 7.90 | +0.73 | +10.33% | 3 | 1,399 | 37.51% |
| NTES240920P00095000 | 2024-05-30 11:16AM EDT | 95.00 | 9.90 | 8.50 | 12.00 | 0.00 | - | 4 | 161 | 42.86% |
| NTES240920P00100000 | 2024-05-30 3:40PM EDT | 100.00 | 13.10 | 13.80 | 15.60 | 0.00 | - | 4 | 522 | 43.64% |
| NTES240920P00105000 | 2024-05-17 12:21PM EDT | 105.00 | 9.80 | 17.80 | 19.70 | 0.00 | - | 14 | 574 | 45.45% |
| NTES240920P00110000 | 2024-05-23 12:37PM EDT | 110.00 | 16.40 | 21.60 | 22.90 | 0.00 | - | 2 | 545 | 39.64% |
| NTES240920P00115000 | 2024-03-01 12:28PM EDT | 115.00 | 14.60 | 17.00 | 19.50 | 0.00 | - | 9 | 92 | 0.00% |
| NTES240920P00120000 | 2024-02-29 3:09PM EDT | 120.00 | 18.80 | 19.10 | 21.10 | 0.00 | - | 12 | 157 | 0.00% |
| NTES240920P00125000 | 2024-02-29 11:15AM EDT | 125.00 | 20.80 | 23.30 | 24.90 | 0.00 | - | 4 | 94 | 0.00% |
| NTES240920P00130000 | 2024-05-24 2:58PM EDT | 130.00 | 39.90 | 39.00 | 43.80 | 0.00 | - | 3 | 3 | 64.55% |
| NTES240920P00150000 | 2024-04-10 10:16AM EDT | 150.00 | 51.40 | 49.70 | 54.50 | 0.00 | - | - | 0 | 0.00% |
