La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 796,85 +191,94 (+0,31 %)
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 | 753.47% |
| NTES240621C00075000 | 2024-03-21 12:40PM EDT | 75.00 | 33.50 | 17.30 | 22.00 | 0.00 | - | 1 | 6 | 187.89% |
| NTES240621C00080000 | 2024-06-14 1:12PM EDT | 80.00 | 12.00 | 11.00 | 14.40 | -0.70 | -5.51% | 5 | 12 | 69.14% |
| NTES240621C00085000 | 2024-06-12 10:42AM EDT | 85.00 | 7.90 | 7.50 | 9.50 | 0.00 | - | 1 | 78 | 77.54% |
| NTES240621C00090000 | 2024-06-14 11:11AM EDT | 90.00 | 3.42 | 3.10 | 3.40 | -0.08 | -2.29% | 2 | 444 | 39.84% |
| NTES240621C00092000 | 2024-06-14 2:45PM EDT | 92.00 | 1.75 | 1.90 | 2.05 | -0.25 | -12.50% | 5 | 1 | 37.45% |
| NTES240621C00093000 | 2024-06-14 3:50PM EDT | 93.00 | 1.32 | 1.40 | 1.55 | -0.83 | -38.60% | 19 | 2 | 37.31% |
| NTES240621C00094000 | 2024-06-14 3:56PM EDT | 94.00 | 1.01 | 1.00 | 1.10 | -0.19 | -15.83% | 20 | 91 | 36.33% |
| NTES240621C00095000 | 2024-06-14 2:36PM EDT | 95.00 | 0.66 | 0.70 | 0.80 | -0.19 | -22.35% | 82 | 1,416 | 36.77% |
| NTES240621C00096000 | 2024-06-14 9:31AM EDT | 96.00 | 0.50 | 0.50 | 0.55 | -0.15 | -23.08% | 1 | 171 | 36.62% |
| NTES240621C00097000 | 2024-06-14 2:47PM EDT | 97.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 4 | 171 | 39.31% |
| NTES240621C00098000 | 2024-06-13 11:37AM EDT | 98.00 | 0.40 | 0.25 | 0.35 | -0.05 | -11.11% | 1 | 276 | 41.02% |
| NTES240621C00099000 | 2024-06-13 10:31AM EDT | 99.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 3 | 19 | 43.75% |
| NTES240621C00100000 | 2024-06-14 12:21PM EDT | 100.00 | 0.25 | 0.10 | 0.20 | -0.45 | -64.29% | 1 | 680 | 43.46% |
| NTES240621C00101000 | 2024-06-13 3:29PM EDT | 101.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 8 | 8 | 47.56% |
| NTES240621C00103000 | 2024-06-14 1:12PM EDT | 103.00 | 0.08 | 0.05 | 0.50 | -0.17 | -68.00% | 2 | 32 | 59.77% |
| NTES240621C00104000 | 2024-06-10 9:46AM EDT | 104.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | - | 2 | 83.20% |
| NTES240621C00105000 | 2024-06-10 12:53PM EDT | 105.00 | 0.27 | 0.05 | 0.60 | 0.00 | - | 3 | 357 | 70.31% |
| NTES240621C00106000 | 2024-06-06 2:01PM EDT | 106.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 1 | 66 | 79.30% |
| NTES240621C00107000 | 2024-05-22 9:31AM EDT | 107.00 | 2.35 | 0.05 | 2.20 | 0.00 | - | - | 6 | 110.74% |
| NTES240621C00108000 | 2024-06-10 9:46AM EDT | 108.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 2 | 98.54% |
| NTES240621C00110000 | 2024-06-14 2:24PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 11 | 859 | 63.67% |
| NTES240621C00111000 | 2024-06-13 3:17PM EDT | 111.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 66.41% |
| NTES240621C00115000 | 2024-06-13 3:04PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 1,126 | 125.39% |
| NTES240621C00116000 | 2024-05-24 9:54AM EDT | 116.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 37 | 129.00% |
| NTES240621C00117000 | 2024-06-03 11:29AM EDT | 117.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 118 | 87.11% |
| NTES240621C00118000 | 2024-05-20 3:20PM EDT | 118.00 | 1.45 | 0.00 | 1.35 | 0.00 | - | - | 8 | 135.94% |
| NTES240621C00120000 | 2024-06-14 9:45AM EDT | 120.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 1,181 | 82.03% |
| NTES240621C00121000 | 2024-06-13 12:47PM EDT | 121.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 146.09% |
| NTES240621C00125000 | 2024-05-21 11:30AM EDT | 125.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 839 | 127.34% |
| NTES240621C00130000 | 2024-05-30 1:13PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 305 | 112.89% |
| NTES240621C00135000 | 2024-05-23 12:15PM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 186 | 188.09% |
| NTES240621C00140000 | 2024-05-30 10:54AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 667 | 123.44% |
| NTES240621C00145000 | 2024-05-30 12:00PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 165 | 132.81% |
| NTES240621C00150000 | 2024-02-23 10:48AM EDT | 150.00 | 1.05 | 0.05 | 0.70 | 0.00 | - | 1 | 8 | 202.73% |
| NTES240621C00155000 | 2024-05-30 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 506 | 150.00% |
| NTES240621C00160000 | 2024-05-22 3:59PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 54 | 157.81% |
| NTES240621C00165000 | 2024-05-13 11:34AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 77 | 165.63% |
| NTES240621C00170000 | 2024-02-28 4:49PM EDT | 170.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 271.29% |
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 | 317.38% |
| NTES240621P00055000 | 2024-02-29 10:57AM EDT | 55.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 48 | 271.19% |
| NTES240621P00060000 | 2024-05-28 2:46PM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 43 | 99 | 180.08% |
| NTES240621P00065000 | 2024-06-10 2:58PM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 81 | 194.14% |
| NTES240621P00070000 | 2024-06-13 3:18PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 48 | 597 | 105.08% |
| NTES240621P00071000 | 2024-06-13 2:38PM EDT | 71.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 29 | 29 | 154.69% |
| NTES240621P00073000 | 2024-06-14 3:49PM EDT | 73.00 | 0.05 | 0.00 | 0.30 | -0.01 | -16.67% | 7 | 1 | 102.34% |
| NTES240621P00075000 | 2024-06-14 1:10PM EDT | 75.00 | 0.05 | 0.05 | 1.35 | -0.05 | -50.00% | 7 | 406 | 130.76% |
| NTES240621P00080000 | 2024-06-14 10:25AM EDT | 80.00 | 0.12 | 0.05 | 0.15 | +0.01 | +9.09% | 56 | 915 | 63.28% |
| NTES240621P00083000 | 2024-06-14 1:12PM EDT | 83.00 | 0.08 | 0.05 | 0.65 | -0.09 | -52.94% | 2 | 2 | 66.11% |
| NTES240621P00085000 | 2024-06-14 10:08AM EDT | 85.00 | 0.19 | 0.10 | 0.20 | -0.06 | -24.00% | 2 | 1,204 | 47.46% |
| NTES240621P00087000 | 2024-06-14 1:29PM EDT | 87.00 | 0.25 | 0.15 | 0.25 | -0.12 | -32.43% | 1 | 4 | 39.75% |
| NTES240621P00088000 | 2024-06-14 2:26PM EDT | 88.00 | 0.41 | 0.25 | 0.35 | -0.19 | -31.67% | 4 | 4 | 38.18% |
| NTES240621P00090000 | 2024-06-14 3:59PM EDT | 90.00 | 0.60 | 0.55 | 0.70 | -0.37 | -38.14% | 14 | 1,300 | 35.84% |
| NTES240621P00091000 | 2024-06-14 11:06AM EDT | 91.00 | 0.95 | 0.85 | 0.95 | -0.40 | -29.63% | 26 | 30 | 34.18% |
| NTES240621P00092000 | 2024-06-14 10:47AM EDT | 92.00 | 1.51 | 1.20 | 1.40 | +0.21 | +16.15% | 2 | 1 | 35.11% |
| NTES240621P00093000 | 2024-06-14 2:50PM EDT | 93.00 | 2.02 | 1.70 | 1.90 | -0.19 | -8.60% | 4 | 5 | 34.99% |
| NTES240621P00094000 | 2024-06-14 3:43PM EDT | 94.00 | 2.68 | 2.30 | 2.50 | -0.12 | -4.29% | 6 | 55 | 35.01% |
| NTES240621P00095000 | 2024-06-14 10:24AM EDT | 95.00 | 3.30 | 3.00 | 3.30 | -0.50 | -13.16% | 5 | 847 | 37.74% |
| NTES240621P00096000 | 2024-06-14 1:27PM EDT | 96.00 | 4.00 | 3.80 | 4.10 | -3.15 | -44.06% | 14 | 3 | 39.11% |
| NTES240621P00097000 | 2024-06-13 2:41PM EDT | 97.00 | 5.40 | 4.00 | 5.20 | 0.00 | - | 1 | 125 | 47.85% |
| NTES240621P00098000 | 2024-06-06 12:56PM EDT | 98.00 | 5.16 | 5.50 | 6.10 | 0.00 | - | 2 | 366 | 50.64% |
| NTES240621P00099000 | 2024-05-23 10:11AM EDT | 99.00 | 5.70 | 5.40 | 7.60 | 0.00 | - | - | 238 | 70.46% |
| NTES240621P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 8.60 | 5.90 | 8.10 | +1.90 | +28.36% | 4 | 480 | 61.13% |
| NTES240621P00101000 | 2024-05-24 10:47AM EDT | 101.00 | 11.22 | 6.90 | 10.70 | 0.00 | - | 2 | 17 | 54.49% |
| NTES240621P00103000 | 2024-05-23 2:31PM EDT | 103.00 | 9.40 | 8.80 | 12.70 | 0.00 | - | - | 10 | 60.55% |
| NTES240621P00105000 | 2024-06-14 1:51PM EDT | 105.00 | 13.40 | 10.80 | 14.80 | +2.16 | +19.22% | 3 | 437 | 71.09% |
| NTES240621P00108000 | 2024-05-20 12:54PM EDT | 108.00 | 8.10 | 13.80 | 17.70 | 0.00 | - | - | 0 | 79.69% |
| NTES240621P00110000 | 2024-06-14 1:51PM EDT | 110.00 | 18.42 | 15.80 | 18.80 | +1.75 | +10.50% | 2 | 422 | 131.25% |
| NTES240621P00115000 | 2024-06-06 3:38PM EDT | 115.00 | 21.90 | 20.70 | 23.80 | 0.00 | - | 10 | 218 | 152.15% |
| NTES240621P00120000 | 2024-06-14 2:39PM EDT | 120.00 | 29.20 | 26.80 | 28.70 | +1.41 | +5.07% | 100 | 167 | 118.95% |
| NTES240621P00125000 | 2024-06-14 2:39PM EDT | 125.00 | 34.20 | 30.70 | 33.60 | +1.41 | +4.30% | 100 | 90 | 180.96% |
