$98.73
1.321.36%
À la fermeture: -
$99.00
0.270.27%
Après les heures de négociation: Apr 17, 6:09 PM EDT
Comments
Loading...
NetEase (NASDAQ:NTES) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de NetEase à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour NetEase..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid41.5
Ask46.4
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.6
Ask41.3
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid33.6
Ask38.3
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32.5
Ask37.3
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask36.3
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask35.4
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask34.5
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid28.7
Ask33.5
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid27.5
Ask32.4
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid26.8
Ask31.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid25.6
Ask30.3
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid24.7
Ask29.3
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask28.3
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask27.1
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid22
Ask26.5
volume0
Intrest0
Strike
75
75
Last Price1.65Apr 11, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Last Price-
Change
-
Bid21.2
Ask25.5
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid20
Ask24.5
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid19
Ask23.5
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid18.2
Ask22.5
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid16.9
Ask20.5
volume0
Intrest0
Strike
80
80
Last Price0.3Apr 14, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest55
Last Price-
Change
-
Bid16.3
Ask20.5
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid15.3
Ask19.2
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid13.7
Ask18.5
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid12.9
Ask17.5
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid11.7
Ask16.5
volume0
Intrest0
Strike
85
85
Last Price1.26Apr 10, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Last Price-
Change
-
Bid11
Ask15.3
volume0
Intrest0
Strike
86
86
Last Price1.33Apr 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid9.5
Ask14.2
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid9.5
Ask13.5
volume0
Intrest0
Strike
88
88
Last Price3.7Apr 09, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest26
Last Price-
Change
-
Bid8
Ask12.5
volume0
Intrest0
Strike
89
89
Last Price4.2Apr 09, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest22
Last Price-
Change
-
Bid7.6
Ask10.8
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid6.6
Ask9.8
volume0
Intrest0
Strike
91
91
Last Price6Apr 07, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest5
Last Price5.7Apr 08, 2025
Change
00%
Bid5.7
Ask9.5
volume0
Intrest56
Strike
92
92
Last Price5.8Apr 08, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest39
Last Price-
Change
-
Bid4.8
Ask9
volume0
Intrest0
Strike
93
93
Last Price1.73Mar 13, 2025
Change
00%
Bid0.05
Ask1.05
volume0
Intrest1
Last Price4.6Apr 07, 2025
Change
00%
Bid4.7
Ask6.6
volume0
Intrest11
Strike
94
94
Last Price1.4Apr 15, 2025
Change
00%
Bid0.4
Ask1.55
volume0
Intrest54
Last Price-
Change
-
Bid2.5
Ask6.8
volume0
Intrest0
Strike
95
95
Last Price1.13Apr 17, 2025
Change
1.3754.8%
Bid0.75
Ask1.2
volume2
Intrest11
Last Price-
Change
-
Bid2.95
Ask6.1
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid0.65
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid2.45
Ask4
volume0
Intrest0
Strike
97
97
Last Price1.65Apr 17, 2025
Change
0.657.14%
Bid1.5
Ask1.95
volume5
Intrest1
Last Price4.3Apr 17, 2025
Change
0.410.26%
Bid1.9
Ask3.3
volume2
Intrest2
Strike
98
98
Last Price1.5Apr 17, 2025
Change
-
Bid1.9
Ask2.3
volume5
Intrest2
Last Price2.5Apr 17, 2025
Change
-
Bid1.15
Ask2.6
volume16
Intrest0
Strike
99
99
Last Price2.5Apr 17, 2025
Change
128.57%
Bid2.4
Ask2.7
volume1
Intrest10
Last Price2.1Apr 17, 2025
Change
0.15%
Bid1.8
Ask2.15
volume1
Intrest6
Strike
100
100
Last Price2.55Apr 17, 2025
Change
3.154.87%
Bid2.9
Ask3.4
volume47
Intrest3
Last Price1.71Apr 17, 2025
Change
0.5142.5%
Bid1.4
Ask1.85
volume2
Intrest1
Strike
101
101
Last Price-
Change
-
Bid2.8
Ask4.3
volume0
Intrest0
Last Price1.43Apr 17, 2025
Change
-
Bid1.05
Ask1.5
volume3
Intrest0
Strike
102
102
Last Price2.3Apr 03, 2025
Change
00%
Bid2.05
Ask5.8
volume0
Intrest2
Last Price1.55Apr 17, 2025
Change
00%
Bid-
Ask2.05
volume4
Intrest9
Strike
103
103
Last Price-
Change
-
Bid2.9
Ask6.8
volume0
Intrest0
Last Price4.6Apr 03, 2025
Change
00%
Bid0.55
Ask5
volume0
Intrest5
Strike
104
104
Last Price-
Change
-
Bid5.3
Ask6.8
volume0
Intrest0
Last Price0.55Apr 17, 2025
Change
0.0510%
Bid0.45
Ask0.85
volume16
Intrest33
Strike
105
105
Last Price8.4Apr 04, 2025
Change
00%
Bid5.7
Ask8.3
volume0
Intrest2
Last Price0.4Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume61
Intrest62
Strike
106
106
Last Price4Apr 03, 2025
Change
00%
Bid6.7
Ask8.2
volume0
Intrest2
Last Price0.25Apr 17, 2025
Change
2.9592.19%
Bid0.25
Ask0.65
volume36
Intrest7
Strike
107
107
Last Price4.6Apr 03, 2025
Change
00%
Bid7
Ask9.1
volume0
Intrest5
Last Price-
Change
-
Bid0.1
Ask1.55
volume0
Intrest1
Strike
108
108
Last Price5.2Apr 03, 2025
Change
00%
Bid8.1
Ask10
volume0
Intrest2
Last Price2.57Apr 02, 2025
Change
00%
Bid0.05
Ask1.4
volume0
Intrest3
Strike
109
109
Last Price-
Change
-
Bid8
Ask12.4
volume0
Intrest0
Last Price0.95Apr 04, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest30
Strike
110
110
Last Price-
Change
-
Bid9
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid10
Ask14
volume0
Intrest0
Last Price0.99Mar 28, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest35
Strike
112
112
Last Price-
Change
-
Bid10.6
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid11.8
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid12.6
Ask17.3
volume0
Intrest0
Last Price1.05Apr 04, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest28
Strike
115
115
Last Price-
Change
-
Bid14.1
Ask17.1
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.8996.74%
Bid-
Ask0.9
volume2
Intrest2
Strike
116
116
Last Price-
Change
-
Bid15.1
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid16.1
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid16.6
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid17.6
Ask22.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid19
Ask23.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid20
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid21
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid22
Ask26.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid23
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid24
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid25
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid26
Ask30.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid27
Ask31.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid28
Ask32.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid29
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid34
Ask38.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid39
Ask43.5
volume0
Intrest0