$86.45
-2.19-2.47%
À la fermeture: -
$86.50
0.050.06%
Après les heures de négociation: Nov 22, 5:42 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
-
Bid34.2
Ask39
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price24Oct 24, 2024
Change
00%
Bid29.2
Ask34
volume0
Intrest1
Strike
55
55
Last Price0.15Nov 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid24.1
Ask29
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid20.2
Ask25
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask24
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid18.1
Ask23
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask22
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask21
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid15.3
Ask20
volume0
Intrest0
Strike
69
69
Last Price0.8Nov 13, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest2
Last Price12.5Nov 14, 2024
Change
00%
Bid14.2
Ask19
volume0
Intrest0
Strike
70
70
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest28
Last Price-
Change
-
Bid13.1
Ask18
volume0
Intrest0
Strike
71
71
Last Price0.13Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid12.1
Ask17
volume0
Intrest0
Strike
72
72
Last Price1.65Nov 13, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Last Price-
Change
-
Bid11.2
Ask16
volume0
Intrest0
Strike
73
73
Last Price0.25Nov 14, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest6
Last Price-
Change
-
Bid10.2
Ask15
volume0
Intrest0
Strike
74
74
Last Price0.35Nov 14, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest6
Last Price5Nov 12, 2024
Change
00%
Bid10.2
Ask12.9
volume0
Intrest0
Strike
75
75
Last Price0.07Nov 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest93
Last Price9Nov 15, 2024
Change
00%
Bid9.4
Ask12.6
volume0
Intrest2
Strike
76
76
Last Price0.13Nov 22, 2024
Change
0.1756.67%
Bid-
Ask0.25
volume10
Intrest475
Last Price-
Change
-
Bid8.3
Ask11.6
volume0
Intrest0
Strike
77
77
Last Price0.04Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.1
volume99
Intrest275
Last Price9Nov 15, 2024
Change
00%
Bid6.8
Ask10.5
volume0
Intrest67
Strike
78
78
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest7
Last Price6Nov 15, 2024
Change
00%
Bid6.2
Ask9.6
volume0
Intrest41
Strike
79
79
Last Price0.1Nov 22, 2024
Change
0.05100%
Bid0.05
Ask0.15
volume120
Intrest710
Last Price7.4Nov 22, 2024
Change
1.415.91%
Bid5.3
Ask8
volume1
Intrest114
Strike
80
80
Last Price0.43Nov 19, 2024
Change
00%
Bid0.1
Ask0.2
volume0
Intrest64
Last Price4.2Nov 14, 2024
Change
00%
Bid4
Ask6.8
volume0
Intrest65
Strike
81
81
Last Price0.2Nov 22, 2024
Change
0.1644.44%
Bid0.15
Ask0.2
volume2
Intrest26
Last Price5.82Nov 21, 2024
Change
00%
Bid4.6
Ask5.3
volume0
Intrest31
Strike
82
82
Last Price0.26Nov 22, 2024
Change
0.1638.1%
Bid0.25
Ask0.4
volume5
Intrest14
Last Price6.1Nov 21, 2024
Change
00%
Bid1.6
Ask4.1
volume0
Intrest25
Strike
83
83
Last Price0.35Nov 22, 2024
Change
0.0512.5%
Bid0.45
Ask0.6
volume25
Intrest37
Last Price4Nov 22, 2024
Change
0.7615.97%
Bid3
Ask3.2
volume1
Intrest102
Strike
84
84
Last Price0.75Nov 22, 2024
Change
0.1525%
Bid0.75
Ask0.95
volume2
Intrest8
Last Price3.27Nov 22, 2024
Change
0.154.39%
Bid2.3
Ask2.55
volume3
Intrest173
Strike
85
85
Last Price0.95Nov 22, 2024
Change
0.2739.71%
Bid1.05
Ask1.25
volume49
Intrest13
Last Price2.56Nov 22, 2024
Change
0.041.54%
Bid1.7
Ask2
volume4
Intrest119
Strike
86
86
Last Price1.37Nov 22, 2024
Change
0.4752.22%
Bid1.5
Ask1.75
volume5
Intrest5
Last Price1.35Nov 22, 2024
Change
0.8338.07%
Bid1.25
Ask1.4
volume14
Intrest220
Strike
87
87
Last Price1.46Nov 22, 2024
Change
0.9439.17%
Bid2.05
Ask2.15
volume14
Intrest1
Last Price2.14Nov 21, 2024
Change
00%
Bid0.9
Ask2.05
volume0
Intrest7
Strike
88
88
Last Price2.05Nov 21, 2024
Change
00%
Bid2.75
Ask2.95
volume0
Intrest5
Last Price0.77Nov 22, 2024
Change
0.8351.88%
Bid0.65
Ask0.75
volume25
Intrest32
Strike
89
89
Last Price2.55Nov 21, 2024
Change
00%
Bid3.4
Ask3.7
volume0
Intrest3
Last Price0.54Nov 22, 2024
Change
0.8661.43%
Bid0.5
Ask0.6
volume13
Intrest103
Strike
90
90
Last Price4.15Nov 20, 2024
Change
00%
Bid4.2
Ask6
volume0
Intrest2
Last Price0.41Nov 22, 2024
Change
0.6460.95%
Bid0.3
Ask0.45
volume15
Intrest20
Strike
91
91
Last Price10Nov 14, 2024
Change
00%
Bid5.1
Ask6.9
volume0
Intrest1
Last Price0.33Nov 22, 2024
Change
0.4758.75%
Bid0.2
Ask0.35
volume2
Intrest24
Strike
92
92
Last Price-
Change
-
Bid6
Ask8.1
volume0
Intrest0
Last Price0.32Nov 22, 2024
Change
0.2341.82%
Bid0.15
Ask0.3
volume12
Intrest34
Strike
93
93
Last Price-
Change
-
Bid6.4
Ask8.4
volume0
Intrest0
Last Price0.46Nov 21, 2024
Change
00%
Bid0.1
Ask0.25
volume0
Intrest122
Strike
94
94
Last Price-
Change
-
Bid6.8
Ask8.3
volume0
Intrest0
Last Price0.35Nov 21, 2024
Change
00%
Bid0.05
Ask0.25
volume0
Intrest31
Strike
95
95
Last Price-
Change
-
Bid7.3
Ask10.9
volume0
Intrest0
Last Price0.18Nov 22, 2024
Change
0.0418.18%
Bid-
Ask1.75
volume2
Intrest7
Strike
96
96
Last Price-
Change
-
Bid8.6
Ask11.3
volume0
Intrest0
Last Price0.2Nov 22, 2024
Change
0.0313.04%
Bid-
Ask0.35
volume2
Intrest8
Strike
97
97
Last Price-
Change
-
Bid9.6
Ask12.8
volume0
Intrest0
Last Price0.19Nov 20, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest8
Strike
98
98
Last Price-
Change
-
Bid10
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid10.5
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid11.6
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid12.5
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid13.5
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid14.5
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid15.5
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid16.5
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid17.5
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid18.5
Ask23.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid19.5
Ask24.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid20.7
Ask24.9
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
-
Bid-
Ask0.05
volume11
Intrest0
Strike
110
110
Last Price-
Change
-
Bid21.7
Ask25.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid26.7
Ask30.7
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest20
Strike
120
120
Last Price-
Change
-
Bid31.5
Ask36.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid36.5
Ask41.3
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid41.6
Ask46.5
volume0
Intrest0