$91.40
-2.23-2.38%
al cierre: -
$91.40
00.00%
After hour: 6:03 PM EDT
Comments
Loading...
NetEase (NASDAQ:NTES) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de NetEase a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid44.1
Ask49
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask44
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask39
volume0
Intrest0
Strike
55
55
Last Price0.27Dec 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest156
Last Price26.69Sep 24, 2024
Change
00%
Bid29.5
Ask33.5
volume0
Intrest1
Strike
60
60
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest93
Last Price31.7Dec 12, 2024
Change
00%
Bid24.5
Ask28.5
volume0
Intrest12
Strike
65
65
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest130
Last Price32Dec 09, 2024
Change
00%
Bid19.6
Ask23.3
volume0
Intrest3
Strike
70
70
Last Price0.09Dec 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest995
Last Price-
Change
-
Bid17.2
Ask22
volume0
Intrest0
Strike
72
72
Last Price0.15Dec 02, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest33
Last Price-
Change
-
Bid16.2
Ask21
volume0
Intrest0
Strike
73
73
Last Price0.2Dec 04, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest16
Last Price-
Change
-
Bid15.1
Ask20
volume0
Intrest0
Strike
74
74
Last Price0.87Dec 04, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest73
Last Price21.4Dec 10, 2024
Change
00%
Bid14.8
Ask18.1
volume0
Intrest234
Strike
75
75
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest772
Last Price-
Change
-
Bid13.1
Ask18
volume0
Intrest0
Strike
76
76
Last Price0.45Nov 25, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest6
Last Price-
Change
-
Bid12.1
Ask17
volume0
Intrest0
Strike
77
77
Last Price0.2Dec 02, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid11.1
Ask16
volume0
Intrest0
Strike
78
78
Last Price0.28Dec 02, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price8.57Nov 27, 2024
Change
00%
Bid10.5
Ask14.5
volume0
Intrest1
Strike
79
79
Last Price0.37Dec 02, 2024
Change
00%
Bid-
Ask2
volume0
Intrest5
Last Price13.95Dec 17, 2024
Change
00%
Bid9.6
Ask13.5
volume0
Intrest706
Strike
80
80
Last Price0.05Dec 18, 2024
Change
00%
Bid0.05
Ask0.25
volume1
Intrest876
Last Price8.9Nov 18, 2024
Change
00%
Bid8.7
Ask12.3
volume0
Intrest1
Strike
81
81
Last Price0.58Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid7
Ask11.8
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid6.2
Ask11
volume0
Intrest0
Strike
83
83
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest47
Last Price-
Change
-
Bid5.5
Ask9.3
volume0
Intrest0
Strike
84
84
Last Price0.16Dec 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest41
Last Price6.5Dec 18, 2024
Change
2.729.35%
Bid5.7
Ask8.4
volume10
Intrest795
Strike
85
85
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1596
Last Price7.13Dec 18, 2024
Change
0.56.55%
Bid3.7
Ask7.3
volume2
Intrest11
Strike
86
86
Last Price0.22Dec 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price3.7Nov 20, 2024
Change
00%
Bid2.65
Ask6.4
volume0
Intrest2
Strike
87
87
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Last Price12.6Dec 09, 2024
Change
00%
Bid2.95
Ask5
volume0
Intrest4
Strike
88
88
Last Price0.15Dec 16, 2024
Change
00%
Bid0.1
Ask2.1
volume0
Intrest32
Last Price4.82Dec 17, 2024
Change
00%
Bid1.65
Ask3.3
volume0
Intrest21
Strike
89
89
Last Price0.45Dec 18, 2024
Change
0.25125%
Bid0.2
Ask0.6
volume6
Intrest18
Last Price1.85Dec 18, 2024
Change
2.5557.95%
Bid1.9
Ask4.1
volume21
Intrest786
Strike
90
90
Last Price0.7Dec 18, 2024
Change
0.43159.26%
Bid0.5
Ask0.85
volume10
Intrest1202
Last Price6.46Dec 10, 2024
Change
00%
Bid1.3
Ask1.85
volume0
Intrest47
Strike
91
91
Last Price1.05Dec 18, 2024
Change
0.6133.33%
Bid0.8
Ask1.95
volume1
Intrest42
Last Price0.94Dec 18, 2024
Change
1.5161.63%
Bid0.75
Ask1.4
volume7
Intrest43
Strike
92
92
Last Price0.85Dec 18, 2024
Change
00%
Bid1.25
Ask2.2
volume1
Intrest7
Last Price1.11Dec 18, 2024
Change
7.1986.63%
Bid0.35
Ask1
volume7
Intrest22
Strike
93
93
Last Price1.02Dec 17, 2024
Change
00%
Bid1.95
Ask4
volume0
Intrest7
Last Price0.74Dec 18, 2024
Change
0.7650.67%
Bid-
Ask1.9
volume2
Intrest42
Strike
94
94
Last Price2.73Dec 18, 2024
Change
1.3293.62%
Bid2.45
Ask4.7
volume1
Intrest1
Last Price0.28Dec 18, 2024
Change
0.7472.55%
Bid0.2
Ask0.45
volume30
Intrest982
Strike
95
95
Last Price3.3Dec 18, 2024
Change
1.0546.67%
Bid3.6
Ask4.3
volume5
Intrest623
Last Price0.4Dec 18, 2024
Change
0.342.86%
Bid0.15
Ask0.3
volume2
Intrest31
Strike
96
96
Last Price2.17Dec 13, 2024
Change
00%
Bid4.2
Ask6.6
volume0
Intrest30
Last Price0.46Dec 17, 2024
Change
00%
Bid0.1
Ask0.4
volume0
Intrest87
Strike
97
97
Last Price2.8Dec 11, 2024
Change
00%
Bid3.6
Ask6.4
volume0
Intrest19
Last Price0.39Dec 16, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest97
Strike
98
98
Last Price6.48Dec 18, 2024
Change
2.3858.05%
Bid4.9
Ask7.2
volume5
Intrest10
Last Price0.25Dec 17, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest83
Strike
99
99
Last Price5.02Dec 13, 2024
Change
00%
Bid5.9
Ask9.6
volume0
Intrest30
Last Price0.13Dec 18, 2024
Change
0.0631.58%
Bid-
Ask1.3
volume1
Intrest697
Strike
100
100
Last Price6.3Dec 17, 2024
Change
00%
Bid6.6
Ask9.6
volume0
Intrest293
Last Price0.2Dec 16, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest67
Strike
101
101
Last Price6.3Dec 10, 2024
Change
00%
Bid7.9
Ask10.5
volume0
Intrest0
Last Price0.13Dec 17, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest27
Strike
102
102
Last Price6.4Dec 10, 2024
Change
00%
Bid8.7
Ask11.8
volume0
Intrest5
Last Price0.08Dec 18, 2024
Change
0.2777.14%
Bid-
Ask0.15
volume10
Intrest53
Strike
103
103
Last Price4.1Dec 09, 2024
Change
00%
Bid9.7
Ask12.8
volume0
Intrest1
Last Price0.05Dec 18, 2024
Change
0.280%
Bid-
Ask0.15
volume2
Intrest35
Strike
104
104
Last Price8Dec 10, 2024
Change
00%
Bid10.7
Ask14.6
volume0
Intrest6
Last Price1.11Dec 17, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest894
Strike
105
105
Last Price6.1Dec 09, 2024
Change
00%
Bid11.7
Ask15.6
volume0
Intrest59
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid12.4
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid13.2
Ask18
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest25
Strike
108
108
Last Price-
Change
-
Bid14.1
Ask18.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid15.2
Ask20
volume0
Intrest0
Last Price0.2Dec 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest378
Strike
110
110
Last Price17.7Dec 16, 2024
Change
00%
Bid16.1
Ask20.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid17.1
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid18.2
Ask23
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid19.2
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid20.2
Ask25
volume0
Intrest0
Last Price0.13Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest276
Strike
115
115
Last Price-
Change
-
Bid21
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid22.1
Ask26.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid23.1
Ask28
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid24.2
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid25.2
Ask30
volume0
Intrest0
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest577
Strike
120
120
Last Price-
Change
-
Bid26.2
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid27.2
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid28
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid29
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid30
Ask34.9
volume0
Intrest0
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest32
Strike
125
125
Last Price-
Change
-
Bid31.2
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid32
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid33.1
Ask38
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid34
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid35.2
Ask40
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest23
Strike
130
130
Last Price-
Change
-
Bid36.1
Ask40.9
volume0
Intrest0
Last Price2.45Oct 02, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
135
135
Last Price-
Change
-
Bid41.1
Ask46
volume0
Intrest0
Last Price1.3Jun 27, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
140
140
Last Price-
Change
-
Bid46.2
Ask51
volume0
Intrest0
Last Price1.2Oct 07, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest457
Strike
145
145
Last Price-
Change
-
Bid51
Ask55.8
volume0
Intrest0
Last Price1.75Oct 02, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
150
150
Last Price-
Change
-
Bid56.2
Ask61
volume0
Intrest0
Last Price0.04Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest664
Strike
155
155
Last Price-
Change
-
Bid61.1
Ask66
volume0
Intrest0