La bourse ferme dans 1 h 4 min
CAC 40
7 576,91 -32,24 (-0,42 %) Euro Stoxx 50
4 924,99 +9,05 (+0,18 %) Dow Jones
39 188,38 +60,58 (+0,15 %) EUR/USD
1,0716 +0,0032 (+0,30 %) Gold future
2 337,90 +24,70 (+1,07 %) Bitcoin EUR
58 079,05 +484,50 (+0,84 %)
NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240628C00082000 | 2024-06-21 9:45AM EDT | 82.00 | 7.50 | 14.00 | 16.10 | 0.00 | - | 13 | 0 | 190.63% |
| NTES240628C00086000 | 2024-06-21 9:47AM EDT | 86.00 | 3.90 | 10.10 | 10.90 | 0.00 | - | 1 | 0 | 106.84% |
| NTES240628C00088000 | 2024-06-24 10:25AM EDT | 88.00 | 4.00 | 7.40 | 9.50 | 0.00 | - | 5 | 0 | 84.96% |
| NTES240628C00089000 | 2024-06-24 12:57PM EDT | 89.00 | 3.20 | 7.20 | 8.00 | 0.00 | - | 21 | 0 | 89.06% |
| NTES240628C00090000 | 2024-06-27 9:43AM EDT | 90.00 | 6.50 | 5.90 | 6.50 | +0.35 | +5.69% | 2 | 0 | 72.27% |
| NTES240628C00091000 | 2024-06-26 11:25AM EDT | 91.00 | 4.95 | 5.20 | 5.70 | 0.00 | - | 16 | 0 | 59.57% |
| NTES240628C00092000 | 2024-06-26 10:19AM EDT | 92.00 | 4.10 | 4.20 | 4.60 | 0.00 | - | 1 | 168 | 60.74% |
| NTES240628C00093000 | 2024-06-26 11:17AM EDT | 93.00 | 3.07 | 2.40 | 3.60 | 0.00 | - | 5 | 101 | 50.88% |
| NTES240628C00094000 | 2024-06-25 3:32PM EDT | 94.00 | 0.95 | 2.60 | 2.85 | 0.00 | - | 20 | 31 | 51.86% |
| NTES240628C00095000 | 2024-06-26 3:43PM EDT | 95.00 | 2.20 | 1.70 | 1.90 | 0.00 | - | 61 | 0 | 41.41% |
| NTES240628C00096000 | 2024-06-26 10:51AM EDT | 96.00 | 1.20 | 1.05 | 1.30 | +0.11 | +11.22% | 2 | 93 | 41.21% |
| NTES240628C00097000 | 2024-06-27 9:56AM EDT | 97.00 | 1.05 | 0.80 | 0.90 | +0.10 | +10.53% | 3 | 0 | 43.46% |
| NTES240628C00098000 | 2024-06-26 1:34PM EDT | 98.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 2 | 0 | 45.02% |
| NTES240628C00100000 | 2024-06-26 3:59PM EDT | 100.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 5 | 126 | 47.95% |
| NTES240628C00101000 | 2024-06-26 11:43AM EDT | 101.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 15 | 0 | 52.64% |
| NTES240628C00102000 | 2024-06-17 2:19PM EDT | 102.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 0 | 50.98% |
| NTES240628C00105000 | 2024-06-24 3:51PM EDT | 105.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 8 | 0 | 73.24% |
| NTES240628C00106000 | 2024-05-28 9:30AM EDT | 106.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| NTES240628C00107000 | 2024-06-25 2:12PM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 109.96% |
| NTES240628C00108000 | 2024-06-26 9:41AM EDT | 108.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 0 | 83.20% |
| NTES240628C00109000 | 2024-06-26 9:41AM EDT | 109.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 95 | 0 | 119.34% |
| NTES240628C00110000 | 2024-06-26 3:29PM EDT | 110.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 107 | 113 | 125.78% |
| NTES240628C00111000 | 2024-06-20 3:17PM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 84.38% |
| NTES240628C00115000 | 2024-05-23 10:53AM EDT | 115.00 | 0.66 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 186.52% |
| NTES240628C00135000 | 2024-05-20 12:05PM EDT | 135.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 178.13% |
| NTES240628C00140000 | 2024-06-10 11:37AM EDT | 140.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 0 | 238.67% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTES240628P00055000 | 2024-05-24 2:41PM EDT | 55.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 487.11% |
| NTES240628P00075000 | 2024-06-21 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 219.92% |
| NTES240628P00080000 | 2024-06-26 12:08PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 173.24% |
| NTES240628P00081000 | 2024-06-17 9:46AM EDT | 81.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTES240628P00084000 | 2024-06-26 2:35PM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 84 | 136.72% |
| NTES240628P00085000 | 2024-06-26 1:11PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 37 | 76.56% |
| NTES240628P00086000 | 2024-06-24 1:03PM EDT | 86.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 118.36% |
| NTES240628P00087000 | 2024-06-24 10:34AM EDT | 87.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 111.33% |
| NTES240628P00088000 | 2024-06-26 10:04AM EDT | 88.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 87.30% |
| NTES240628P00089000 | 2024-06-26 9:52AM EDT | 89.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 97.66% |
| NTES240628P00090000 | 2024-06-25 12:07PM EDT | 90.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 115 | 327 | 54.49% |
| NTES240628P00091000 | 2024-06-26 10:22AM EDT | 91.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 50.20% |
| NTES240628P00092000 | 2024-06-26 11:39AM EDT | 92.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 47.07% |
| NTES240628P00093000 | 2024-06-26 10:35AM EDT | 93.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 12 | 34 | 45.12% |
| NTES240628P00094000 | 2024-06-27 9:53AM EDT | 94.00 | 0.25 | 0.25 | 0.35 | -0.13 | -34.21% | 15 | 0 | 40.53% |
| NTES240628P00095000 | 2024-06-26 3:15PM EDT | 95.00 | 0.73 | 0.45 | 0.55 | 0.00 | - | 32 | 0 | 37.50% |
| NTES240628P00096000 | 2024-06-26 3:27PM EDT | 96.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 11 | 0 | 37.70% |
| NTES240628P00099000 | 2024-06-24 11:20AM EDT | 99.00 | 7.70 | 2.85 | 3.70 | 0.00 | - | 2 | 3 | 52.73% |
| NTES240628P00100000 | 2024-06-26 9:47AM EDT | 100.00 | 4.70 | 3.80 | 4.30 | 0.00 | - | 3 | 0 | 50.98% |
| NTES240628P00101000 | 2024-06-20 10:34AM EDT | 101.00 | 10.49 | 4.50 | 5.80 | 0.00 | - | 14 | 10 | 65.33% |
| NTES240628P00104000 | 2024-05-23 10:16AM EDT | 104.00 | 8.99 | 12.20 | 15.40 | 0.00 | - | - | 2 | 319.58% |
| NTES240628P00106000 | 2024-05-17 12:32PM EDT | 106.00 | 6.90 | 11.90 | 15.60 | 0.00 | - | 3 | 3 | 266.55% |
| NTES240628P00111000 | 2024-05-17 12:55PM EDT | 111.00 | 9.70 | 16.70 | 20.60 | 0.00 | - | 4 | 4 | 312.01% |
| NTES240628P00115000 | 2024-05-17 1:37PM EDT | 115.00 | 12.50 | 20.80 | 24.40 | 0.00 | - | 26 | 26 | 345.36% |
