$103.22
1.801.77%
al cierre: -
$103.00
-0.22-0.21%
After hour: Feb 21, 6:08 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 Price51.85Feb 20, 2025
Change
00%
Bid51.2
Ask55.1
volume0
Intrest2
Strike
50
50
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price47.1Feb 20, 2025
Change
00%
Bid46.1
Ask50.1
volume0
Intrest2
Strike
55
55
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid41.3
Ask45.1
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.2
Ask40.2
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid31.1
Ask35.5
volume0
Intrest0
Strike
70
70
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid26.3
Ask30.1
volume0
Intrest0
Strike
75
75
Last Price0.1Jan 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price20.25Feb 20, 2025
Change
00%
Bid21.7
Ask25
volume0
Intrest0
Strike
80
80
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest130
Last Price19.82Feb 20, 2025
Change
00%
Bid20.1
Ask24
volume0
Intrest1
Strike
81
81
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price18.92Feb 20, 2025
Change
00%
Bid19.1
Ask23.1
volume0
Intrest2
Strike
82
82
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price21.45Feb 18, 2025
Change
00%
Bid18.1
Ask22
volume0
Intrest2
Strike
83
83
Last Price0.15Feb 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid16.6
Ask21.5
volume0
Intrest0
Strike
84
84
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price16.97Jan 15, 2025
Change
00%
Bid16.3
Ask20.1
volume0
Intrest26
Strike
85
85
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest89
Last Price-
Change
-
Bid15
Ask19
volume0
Intrest0
Strike
86
86
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid14.2
Ask18.1
volume0
Intrest0
Strike
87
87
Last Price0.14Feb 18, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid13.3
Ask17.1
volume0
Intrest0
Strike
88
88
Last Price0.38Feb 21, 2025
Change
0.32533.33%
Bid-
Ask0.05
volume1
Intrest123
Last Price-
Change
-
Bid12.5
Ask16.1
volume0
Intrest0
Strike
89
89
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask2.15
volume2
Intrest13
Last Price13.09Feb 21, 2025
Change
1.4612.55%
Bid11.1
Ask14.8
volume1
Intrest33
Strike
90
90
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest920
Last Price-
Change
-
Bid10.1
Ask13.9
volume0
Intrest0
Strike
91
91
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest26
Last Price9.1Jan 21, 2025
Change
00%
Bid9.1
Ask12.9
volume0
Intrest4
Strike
92
92
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask2.05
volume1
Intrest53
Last Price-
Change
-
Bid8.1
Ask12
volume0
Intrest0
Strike
93
93
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask1.4
volume3
Intrest203
Last Price-
Change
-
Bid7.5
Ask11
volume0
Intrest0
Strike
94
94
Last Price0.12Feb 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest287
Last Price5.1Feb 20, 2025
Change
00%
Bid7.9
Ask8.9
volume0
Intrest195
Strike
95
95
Last Price0.02Feb 21, 2025
Change
0.2191.3%
Bid-
Ask0.05
volume8
Intrest1237
Last Price-
Change
-
Bid5.2
Ask9.1
volume0
Intrest0
Strike
96
96
Last Price0.28Feb 21, 2025
Change
0.027.69%
Bid-
Ask2.15
volume3
Intrest176
Last Price2.15Feb 20, 2025
Change
00%
Bid5
Ask7.8
volume0
Intrest1
Strike
97
97
Last Price0.05Feb 21, 2025
Change
0.3587.5%
Bid-
Ask0.35
volume151
Intrest380
Last Price1.95Feb 20, 2025
Change
00%
Bid3.1
Ask6.6
volume0
Intrest2
Strike
98
98
Last Price0.23Feb 21, 2025
Change
0.2248.89%
Bid-
Ask0.35
volume1
Intrest225
Last Price1.35Feb 20, 2025
Change
00%
Bid4
Ask4.8
volume0
Intrest82
Strike
99
99
Last Price0.06Feb 21, 2025
Change
0.6391.3%
Bid-
Ask0.25
volume27
Intrest50
Last Price2.2Feb 21, 2025
Change
0.637.5%
Bid2.8
Ask3.4
volume111
Intrest682
Strike
100
100
Last Price0.05Feb 21, 2025
Change
0.6592.86%
Bid-
Ask0.3
volume9
Intrest1614
Last Price1.85Feb 21, 2025
Change
0.95105.56%
Bid1.85
Ask2.75
volume5
Intrest37
Strike
101
101
Last Price0.07Feb 21, 2025
Change
1.7396.11%
Bid-
Ask0.45
volume1
Intrest31
Last Price1.65Feb 21, 2025
Change
1.05175%
Bid-
Ask1.95
volume2
Intrest91
Strike
102
102
Last Price0.05Feb 21, 2025
Change
2.9898.35%
Bid-
Ask0.15
volume209
Intrest385
Last Price0.06Feb 21, 2025
Change
0.1976%
Bid-
Ask0.75
volume15
Intrest74
Strike
103
103
Last Price0.35Feb 21, 2025
Change
1.277.42%
Bid-
Ask0.2
volume28
Intrest64
Last Price0.04Feb 21, 2025
Change
0.1680%
Bid-
Ask0.05
volume131
Intrest735
Strike
104
104
Last Price1.74Feb 21, 2025
Change
2.5659.53%
Bid-
Ask1.85
volume45
Intrest654
Last Price0.04Feb 21, 2025
Change
0.0969.23%
Bid-
Ask0.05
volume296
Intrest648
Strike
105
105
Last Price2.11Feb 21, 2025
Change
3.0959.42%
Bid1.45
Ask1.95
volume216
Intrest362
Last Price0.1Feb 21, 2025
Change
0.06150%
Bid-
Ask1.05
volume201
Intrest193
Strike
106
106
Last Price2.75Feb 21, 2025
Change
3.3554.92%
Bid2.4
Ask3.1
volume21
Intrest137
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest75
Strike
107
107
Last Price5.6Feb 18, 2025
Change
00%
Bid2.1
Ask5.9
volume0
Intrest14
Last Price0.05Feb 21, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume6
Intrest1087
Strike
108
108
Last Price3.6Feb 12, 2025
Change
00%
Bid2.95
Ask6.9
volume0
Intrest1
Last Price0.17Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Strike
109
109
Last Price4.08Feb 12, 2025
Change
00%
Bid4.1
Ask7.9
volume0
Intrest5
Last Price0.08Feb 21, 2025
Change
0.04100%
Bid-
Ask0.25
volume24
Intrest530
Strike
110
110
Last Price7.5Feb 13, 2025
Change
00%
Bid4.9
Ask8.9
volume0
Intrest2
Last Price1.38Feb 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest197
Strike
111
111
Last Price-
Change
-
Bid6
Ask9.9
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
1.1295.73%
Bid-
Ask0.15
volume1
Intrest452
Strike
112
112
Last Price11.36Feb 20, 2025
Change
00%
Bid7
Ask10.9
volume0
Intrest0
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest52
Strike
113
113
Last Price-
Change
-
Bid7.9
Ask11.9
volume0
Intrest0
Last Price0.83Feb 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest38
Strike
114
114
Last Price-
Change
-
Bid8.6
Ask13
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest853
Strike
115
115
Last Price14.17Feb 20, 2025
Change
00%
Bid9.7
Ask14.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.45
volume1
Intrest142
Strike
116
116
Last Price-
Change
-
Bid10.9
Ask14.9
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask2.15
volume2
Intrest417
Strike
117
117
Last Price-
Change
-
Bid12
Ask15.9
volume0
Intrest0
Last Price1.1Feb 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
118
118
Last Price-
Change
-
Bid12.9
Ask16.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Strike
119
119
Last Price-
Change
-
Bid13.9
Ask18.1
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2365
Strike
120
120
Last Price-
Change
-
Bid14.8
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid15.7
Ask20.5
volume0
Intrest0
Last Price0.3Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
122
122
Last Price-
Change
-
Bid16.6
Ask21.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid17.9
Ask21.9
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.05
volume10
Intrest62
Strike
124
124
Last Price-
Change
-
Bid18.9
Ask22.9
volume0
Intrest0
Last Price0.15Feb 19, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest32
Strike
125
125
Last Price-
Change
-
Bid19.8
Ask24.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid20.6
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid21.7
Ask26.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid22.6
Ask27.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid24
Ask27.9
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest45
Strike
130
130
Last Price-
Change
-
Bid25
Ask28.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid26
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid27
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid27.9
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid28.9
Ask32.9
volume0
Intrest0
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest96
Strike
135
135
Last Price-
Change
-
Bid29.9
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid30.9
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid31.9
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid32.9
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid33.9
Ask37.9
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest379
Strike
140
140
Last Price-
Change
-
Bid34.9
Ask38.9
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest22
Strike
141
141
Last Price-
Change
-
Bid35.9
Ask39.9
volume0
Intrest0