$127.02
-1.61-1.25%
À la fermeture: -
$128.00
0.980.77%
Après les heures de négociation: Jun 6, 7:53 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
-
Bid62.6
Ask66.6
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid57.8
Ask61.6
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask56.6
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid47.9
Ask51.6
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid42.8
Ask46.6
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid37.6
Ask41.6
volume0
Intrest0
Strike
80
80
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Last Price-
Change
-
Bid36.6
Ask40.6
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid35.6
Ask39.6
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid35.7
Ask38.6
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid33.6
Ask37.6
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask36.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid31.6
Ask35.5
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid30.6
Ask34.6
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask33.6
volume0
Intrest0
Strike
88
88
Last Price1.98Apr 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price-
Change
-
Bid28.8
Ask32.6
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid27.7
Ask31.6
volume0
Intrest0
Strike
90
90
Last Price0.64May 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask30.6
volume0
Intrest0
Strike
91
91
Last Price0.12May 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest31
Last Price10.6Apr 04, 2025
Change
00%
Bid25.6
Ask29.6
volume0
Intrest1
Strike
92
92
Last Price0.18May 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid25
Ask28.6
volume0
Intrest0
Strike
93
93
Last Price0.66May 08, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest32
Last Price-
Change
-
Bid23.6
Ask27.6
volume0
Intrest0
Strike
94
94
Last Price0.85May 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Last Price26.45May 16, 2025
Change
00%
Bid22.8
Ask26.5
volume0
Intrest2
Strike
95
95
Last Price0.85May 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid21.7
Ask25.6
volume0
Intrest0
Strike
96
96
Last Price0.43May 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid20.6
Ask24.6
volume0
Intrest0
Strike
97
97
Last Price0.43May 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price8.1May 09, 2025
Change
00%
Bid19.8
Ask23.6
volume0
Intrest2
Strike
98
98
Last Price0.8May 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price-
Change
-
Bid18.9
Ask22.6
volume0
Intrest0
Strike
99
99
Last Price0.95May 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Last Price5Apr 15, 2025
Change
00%
Bid17.7
Ask21.6
volume0
Intrest1
Strike
100
100
Last Price0.06May 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Last Price-
Change
-
Bid16.7
Ask20.6
volume0
Intrest0
Strike
101
101
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid16.1
Ask19.6
volume0
Intrest0
Strike
102
102
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest16
Last Price-
Change
-
Bid14.6
Ask18.6
volume0
Intrest0
Strike
103
103
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price4.36May 09, 2025
Change
00%
Bid13.6
Ask17.6
volume0
Intrest31
Strike
104
104
Last Price2.43May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest31
Last Price16.95May 21, 2025
Change
00%
Bid12.9
Ask16.5
volume0
Intrest4
Strike
105
105
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest228
Last Price14.9May 20, 2025
Change
00%
Bid11.6
Ask15.6
volume0
Intrest4
Strike
106
106
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Last Price13.35May 23, 2025
Change
00%
Bid11.6
Ask13
volume0
Intrest51
Strike
107
107
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price11.5May 23, 2025
Change
00%
Bid10.4
Ask13.6
volume0
Intrest8
Strike
108
108
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest13
Last Price10.52May 23, 2025
Change
00%
Bid8.6
Ask12.6
volume0
Intrest2
Strike
109
109
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask1
volume0
Intrest101
Last Price9.4May 23, 2025
Change
00%
Bid8.2
Ask11.6
volume0
Intrest88
Strike
110
110
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price8.22May 23, 2025
Change
00%
Bid6.6
Ask10.6
volume0
Intrest5
Strike
111
111
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest30
Last Price7.1May 23, 2025
Change
00%
Bid5.6
Ask9.3
volume0
Intrest46
Strike
112
112
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price9.5May 15, 2025
Change
00%
Bid5.1
Ask8.6
volume0
Intrest2
Strike
113
113
Last Price0.8May 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price4.84May 19, 2025
Change
00%
Bid3.6
Ask7.6
volume0
Intrest0
Strike
114
114
Last Price0.06May 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Last Price4.35May 23, 2025
Change
00%
Bid2.6
Ask6
volume0
Intrest229
Strike
115
115
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest63
Last Price3.37May 22, 2025
Change
00%
Bid2.15
Ask5.5
volume0
Intrest11
Strike
116
116
Last Price0.25May 22, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest11
Last Price2.45May 23, 2025
Change
00%
Bid2.15
Ask4
volume0
Intrest92
Strike
117
117
Last Price0.4May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest23
Last Price1.37May 23, 2025
Change
00%
Bid1.05
Ask2.4
volume0
Intrest100
Strike
118
118
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest30
Last Price1.15May 23, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest28
Strike
119
119
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest28
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest756
Strike
120
120
Last Price0.61May 23, 2025
Change
00%
Bid0.3
Ask0.5
volume0
Intrest76
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest444
Strike
121
121
Last Price1.65May 23, 2025
Change
00%
Bid0.15
Ask3.3
volume0
Intrest49
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest411
Strike
122
122
Last Price2.8May 23, 2025
Change
00%
Bid0.3
Ask4.4
volume0
Intrest13
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest413
Strike
123
123
Last Price3.81May 23, 2025
Change
00%
Bid1.5
Ask5.4
volume0
Intrest14
Last Price0.12May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest207
Strike
124
124
Last Price-
Change
-
Bid2.35
Ask6.3
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest336
Strike
125
125
Last Price5.5May 22, 2025
Change
00%
Bid3.4
Ask7.4
volume0
Intrest0
Last Price0.38May 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest54
Strike
126
126
Last Price6.4May 22, 2025
Change
00%
Bid4.4
Ask8.4
volume0
Intrest1
Last Price0.72May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
127
127
Last Price-
Change
-
Bid5.4
Ask9.4
volume0
Intrest0
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Strike
128
128
Last Price-
Change
-
Bid6.4
Ask10.4
volume0
Intrest0
Last Price0.16May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
129
129
Last Price-
Change
-
Bid7.4
Ask11.4
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest200
Strike
130
130
Last Price-
Change
-
Bid8.4
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid9.4
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid10.4
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid11.4
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid12.4
Ask16.4
volume0
Intrest0
Last Price0.2May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest170
Strike
135
135
Last Price-
Change
-
Bid13.4
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid14.4
Ask18.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid15.4
Ask19.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid16.4
Ask20.4
volume0
Intrest0
Last Price0.16May 20, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
139
139
Last Price-
Change
-
Bid17.4
Ask21.4
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest45
Strike
140
140
Last Price-
Change
-
Bid18.4
Ask22.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid19.4
Ask23.4
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest30
Strike
142
142
Last Price-
Change
-
Bid20.4
Ask24.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid21.4
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid22.4
Ask26.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid23.4
Ask27.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid24.4
Ask28.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid25.4
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid26.4
Ask30.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid27.4
Ask31.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid28.4
Ask32.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid33.4
Ask37.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid38.4
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid43.4
Ask47.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid48.4
Ask52.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid53.4
Ask57.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid58.4
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid63.4
Ask67.4
volume0
Intrest0