La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 457,36 -1 986,32 (-3,40 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517C00082000 | 2024-04-24 3:52PM EDT | 82.00 | 13.00 | 14.10 | 19.00 | 0.00 | - | - | 1 | 55.47% |
| NTES240517C00085000 | 2024-04-12 2:41PM EDT | 85.00 | 9.30 | 11.10 | 15.90 | 0.00 | - | 5 | 5 | 142.53% |
| NTES240517C00090000 | 2024-05-06 9:30AM EDT | 90.00 | 12.80 | 6.90 | 10.60 | 0.00 | - | 2 | 15 | 101.42% |
| NTES240517C00091000 | 2024-05-08 9:58AM EDT | 91.00 | 6.20 | 5.80 | 8.30 | 0.00 | - | 1 | 2 | 61.77% |
| NTES240517C00093000 | 2024-04-30 2:20PM EDT | 93.00 | 3.70 | 5.30 | 7.90 | 0.00 | - | - | 80 | 58.15% |
| NTES240517C00094000 | 2024-05-09 1:17PM EDT | 94.00 | 5.30 | 5.00 | 5.40 | 0.00 | - | 80 | 70 | 47.22% |
| NTES240517C00095000 | 2024-05-09 12:30PM EDT | 95.00 | 4.80 | 4.20 | 4.60 | 0.00 | - | 1 | 242 | 45.65% |
| NTES240517C00096000 | 2024-05-07 3:56PM EDT | 96.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | - | 46 | 45.19% |
| NTES240517C00097000 | 2024-05-09 10:33AM EDT | 97.00 | 3.00 | 2.90 | 3.20 | 0.00 | - | 26 | 44 | 43.63% |
| NTES240517C00098000 | 2024-05-10 1:14PM EDT | 98.00 | 2.31 | 2.30 | 2.60 | -0.39 | -14.44% | 57 | 4 | 42.82% |
| NTES240517C00099000 | 2024-05-10 2:23PM EDT | 99.00 | 1.85 | 1.85 | 2.15 | -0.20 | -9.76% | 24 | 17 | 43.58% |
| NTES240517C00100000 | 2024-05-10 3:36PM EDT | 100.00 | 1.50 | 1.45 | 1.65 | -0.35 | -18.92% | 75 | 356 | 42.14% |
| NTES240517C00101000 | 2024-05-10 2:47PM EDT | 101.00 | 1.20 | 1.10 | 1.30 | -0.40 | -25.00% | 61 | 43 | 42.29% |
| NTES240517C00102000 | 2024-05-10 3:50PM EDT | 102.00 | 0.92 | 0.85 | 1.05 | -0.18 | -16.36% | 79 | 254 | 43.26% |
| NTES240517C00103000 | 2024-05-10 3:59PM EDT | 103.00 | 0.65 | 0.65 | 0.80 | -0.40 | -38.10% | 24 | 8 | 43.16% |
| NTES240517C00104000 | 2024-05-10 3:11PM EDT | 104.00 | 0.56 | 0.50 | 0.60 | -0.24 | -30.00% | 11 | 54 | 43.07% |
| NTES240517C00105000 | 2024-05-10 10:48AM EDT | 105.00 | 0.47 | 0.35 | 0.55 | -0.28 | -37.33% | 5 | 262 | 46.24% |
| NTES240517C00110000 | 2024-05-08 1:44PM EDT | 110.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 4 | 183 | 51.66% |
| NTES240517C00115000 | 2024-05-08 11:40AM EDT | 115.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 355 | 65.53% |
| NTES240517C00120000 | 2024-05-09 2:25PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 55 | 72.27% |
| NTES240517C00125000 | 2024-04-29 1:37PM EDT | 125.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 137.79% |
| NTES240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | 2 | 5 | 149.41% |
| NTES240517C00135000 | 2024-05-02 11:21AM EDT | 135.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 150.00% |
| NTES240517C00140000 | 2024-04-12 2:44PM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 181.20% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240517P00070000 | 2024-04-24 11:25AM EDT | 70.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 172.46% |
| NTES240517P00075000 | 2024-05-07 12:24PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 144.24% |
| NTES240517P00080000 | 2024-05-10 9:52AM EDT | 80.00 | 0.07 | 0.05 | 0.30 | -0.02 | -22.22% | 1 | 35 | 86.33% |
| NTES240517P00081000 | 2024-04-24 11:25AM EDT | 81.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | - | 3 | 112.89% |
| NTES240517P00082000 | 2024-04-26 3:24PM EDT | 82.00 | 0.30 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 107.52% |
| NTES240517P00085000 | 2024-05-08 10:55AM EDT | 85.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 299 | 58.59% |
| NTES240517P00086000 | 2024-05-08 10:03AM EDT | 86.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 15 | 58.98% |
| NTES240517P00088000 | 2024-05-07 1:18PM EDT | 88.00 | 0.33 | 0.10 | 1.15 | 0.00 | - | 4 | 31 | 73.05% |
| NTES240517P00089000 | 2024-05-10 11:05AM EDT | 89.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 3 | 20 | 51.17% |
| NTES240517P00090000 | 2024-05-09 3:07PM EDT | 90.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 3 | 184 | 52.54% |
| NTES240517P00091000 | 2024-05-10 11:06AM EDT | 91.00 | 0.35 | 0.25 | 0.40 | -0.47 | -57.32% | 1 | 12 | 49.71% |
| NTES240517P00092000 | 2024-05-09 3:25PM EDT | 92.00 | 0.41 | 0.30 | 0.45 | 0.00 | - | 10 | 22 | 46.48% |
| NTES240517P00093000 | 2024-05-10 11:40AM EDT | 93.00 | 0.70 | 0.40 | 0.55 | -0.40 | -36.36% | 1 | 181 | 44.43% |
| NTES240517P00094000 | 2024-05-10 11:52AM EDT | 94.00 | 0.91 | 0.60 | 0.75 | +0.01 | +1.11% | 10 | 227 | 44.24% |
| NTES240517P00095000 | 2024-05-10 3:07PM EDT | 95.00 | 1.00 | 0.80 | 0.95 | +0.05 | +5.26% | 32 | 208 | 42.97% |
| NTES240517P00096000 | 2024-05-10 3:54PM EDT | 96.00 | 1.13 | 1.05 | 1.20 | -1.34 | -54.25% | 5 | 81 | 41.72% |
| NTES240517P00097000 | 2024-05-10 3:40PM EDT | 97.00 | 1.55 | 1.35 | 1.60 | -1.10 | -41.51% | 79 | 66 | 42.29% |
| NTES240517P00098000 | 2024-05-10 3:47PM EDT | 98.00 | 2.10 | 1.80 | 2.00 | -1.21 | -36.56% | 70 | 27 | 41.55% |
| NTES240517P00099000 | 2024-05-10 3:41PM EDT | 99.00 | 2.50 | 2.20 | 2.55 | -1.00 | -28.57% | 14 | 3 | 42.29% |
| NTES240517P00100000 | 2024-05-10 1:19PM EDT | 100.00 | 3.48 | 2.85 | 3.10 | +0.50 | +16.78% | 50 | 471 | 41.77% |
| NTES240517P00101000 | 2024-05-10 10:15AM EDT | 101.00 | 3.70 | 3.30 | 3.80 | -1.93 | -34.28% | 41 | 7 | 42.87% |
| NTES240517P00102000 | 2024-05-08 3:57PM EDT | 102.00 | 6.33 | 4.20 | 4.50 | 0.00 | - | 1 | 3 | 42.82% |
| NTES240517P00103000 | 2024-05-06 9:46AM EDT | 103.00 | 2.90 | 5.00 | 6.60 | 0.00 | - | 5 | 6 | 54.98% |
| NTES240517P00104000 | 2024-05-07 9:49AM EDT | 104.00 | 6.40 | 4.50 | 8.00 | 0.00 | - | 2 | 24 | 85.40% |
| NTES240517P00105000 | 2024-05-10 3:00PM EDT | 105.00 | 7.13 | 5.60 | 9.10 | -1.37 | -16.12% | 2 | 370 | 55.13% |
| NTES240517P00110000 | 2024-05-09 11:27AM EDT | 110.00 | 12.13 | 9.90 | 13.40 | 0.00 | - | 2 | 9 | 50.59% |
| NTES240517P00115000 | 2024-04-01 10:16AM EDT | 115.00 | 15.52 | 18.20 | 22.40 | 0.00 | - | 1 | 0 | 169.87% |
