Mercado abrirá em 8 h 41 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,33 +0,10 (+0,13%) OURO
2.380,60 -4,90 (-0,21%) Bitcoin USD
65.587,48 -362,49 (-0,55%)
New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240517C00075000 | 2024-05-16 1:00PM EDT | 75.00 | 6.73 | 6.80 | 10.90 | +3.28 | +95.07% | 2 | 3 | 127.73% |
| EDU240517C00076000 | 2024-05-01 3:21PM EDT | 76.00 | 5.10 | 6.00 | 9.90 | 0.00 | - | 4 | 6 | 133.59% |
| EDU240517C00077000 | 2024-05-01 3:20PM EDT | 77.00 | 4.40 | 5.00 | 8.90 | 0.00 | - | 2 | 144 | 119.53% |
| EDU240517C00078000 | 2024-05-02 2:32PM EDT | 78.00 | 5.22 | 4.00 | 7.90 | 0.00 | - | 1 | 19 | 105.47% |
| EDU240517C00079000 | 2024-05-16 10:24AM EDT | 79.00 | 5.50 | 4.10 | 5.50 | -0.80 | -12.70% | 10 | 44 | 67.58% |
| EDU240517C00080000 | 2024-05-16 9:47AM EDT | 80.00 | 3.03 | 2.75 | 4.30 | -3.50 | -53.60% | 2 | 141 | 108.98% |
| EDU240517C00081000 | 2024-05-16 10:17AM EDT | 81.00 | 3.15 | 2.30 | 3.10 | -3.25 | -50.78% | 1 | 37 | 75.20% |
| EDU240517C00082000 | 2024-05-16 10:15AM EDT | 82.00 | 2.38 | 1.90 | 3.20 | -4.45 | -65.15% | 11 | 52 | 88.09% |
| EDU240517C00083000 | 2024-05-16 12:11PM EDT | 83.00 | 0.90 | 1.25 | 1.50 | -4.50 | -83.33% | 12 | 28 | 55.18% |
| EDU240517C00084000 | 2024-05-16 10:06AM EDT | 84.00 | 0.50 | 0.75 | 1.00 | -2.20 | -81.48% | 3 | 89 | 57.03% |
| EDU240517C00085000 | 2024-05-16 12:23PM EDT | 85.00 | 0.57 | 0.40 | 0.60 | -1.73 | -75.22% | 8 | 93 | 57.23% |
| EDU240517C00086000 | 2024-05-16 11:41AM EDT | 86.00 | 0.15 | 0.20 | 0.35 | -1.84 | -92.46% | 29 | 74 | 58.40% |
| EDU240517C00087000 | 2024-05-13 12:07PM EDT | 87.00 | 1.85 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 60.55% |
| EDU240517C00088000 | 2024-05-15 3:59PM EDT | 88.00 | 0.86 | 0.00 | 0.15 | 0.00 | - | 39 | 40 | 61.72% |
| EDU240517C00089000 | 2024-05-14 3:28PM EDT | 89.00 | 1.35 | 0.05 | 2.15 | 0.00 | - | 4 | 24 | 168.16% |
| EDU240517C00090000 | 2024-05-15 2:02PM EDT | 90.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 28 | 954 | 182.23% |
| EDU240517C00091000 | 2024-05-15 10:55AM EDT | 91.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 31 | 197.46% |
| EDU240517C00092000 | 2024-05-15 2:02PM EDT | 92.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 10 | 94 | 212.11% |
| EDU240517C00093000 | 2024-05-14 3:06PM EDT | 93.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 2 | 19 | 226.17% |
| EDU240517C00094000 | 2024-05-13 10:51AM EDT | 94.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 239.84% |
| EDU240517C00095000 | 2024-05-14 1:46PM EDT | 95.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 6 | 116 | 253.03% |
| EDU240517C00096000 | 2024-05-14 12:58PM EDT | 96.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 265.92% |
| EDU240517C00097000 | 2024-04-29 3:58PM EDT | 97.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 278.52% |
| EDU240517C00100000 | 2024-05-13 11:14AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 841 | 146.88% |
| EDU240517C00105000 | 2024-05-08 1:24PM EDT | 105.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 3 | 11 | 347.85% |
| EDU240517C00110000 | 2024-05-08 1:17PM EDT | 110.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 2 | 26 | 419.14% |
| EDU240517C00115000 | 2024-05-08 1:17PM EDT | 115.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 465.04% |
| EDU240517C00120000 | 2024-04-23 1:28PM EDT | 120.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 507.81% |
| EDU240517C00125000 | 2024-04-24 11:59AM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 547.85% |
| EDU240517C00130000 | 2024-03-26 9:30AM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDU240517P00045000 | 2024-04-05 1:16PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 9 | 9 | 867.19% |
| EDU240517P00060000 | 2024-03-18 10:03AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 405.86% |
| EDU240517P00065000 | 2024-04-29 10:29AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 429.49% |
| EDU240517P00070000 | 2024-05-10 3:41PM EDT | 70.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 15 | 146 | 299.02% |
| EDU240517P00073000 | 2024-05-03 10:18AM EDT | 73.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 38 | 280.08% |
| EDU240517P00074000 | 2024-04-30 1:12PM EDT | 74.00 | 1.05 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 163.67% |
| EDU240517P00075000 | 2024-05-16 10:20AM EDT | 75.00 | 0.05 | 0.00 | 0.40 | -0.25 | -83.33% | 10 | 90 | 145.70% |
| EDU240517P00076000 | 2024-05-07 11:25AM EDT | 76.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 224.41% |
| EDU240517P00077000 | 2024-05-13 9:58AM EDT | 77.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 3 | 17 | 207.62% |
| EDU240517P00078000 | 2024-05-10 3:41PM EDT | 78.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 19 | 52 | 92.58% |
| EDU240517P00079000 | 2024-05-16 9:44AM EDT | 79.00 | 0.50 | 0.05 | 0.15 | +0.20 | +66.67% | 157 | 24 | 75.39% |
| EDU240517P00080000 | 2024-05-16 9:42AM EDT | 80.00 | 0.45 | 0.00 | 0.25 | +0.37 | +462.50% | 213 | 176 | 66.41% |
| EDU240517P00081000 | 2024-05-13 12:36PM EDT | 81.00 | 0.65 | 0.00 | 1.25 | +0.48 | +282.35% | 1 | 68 | 95.61% |
| EDU240517P00082000 | 2024-05-16 3:17PM EDT | 82.00 | 0.41 | 0.30 | 0.40 | +0.17 | +70.83% | 65 | 100 | 56.93% |
| EDU240517P00083000 | 2024-05-16 1:20PM EDT | 83.00 | 1.12 | 0.55 | 0.70 | +0.97 | +646.67% | 9 | 12 | 54.49% |
| EDU240517P00084000 | 2024-05-16 9:41AM EDT | 84.00 | 2.25 | 1.00 | 1.20 | +1.60 | +246.15% | 3 | 44 | 55.08% |
| EDU240517P00085000 | 2024-05-16 1:20PM EDT | 85.00 | 2.49 | 1.40 | 1.85 | +1.79 | +255.71% | 12 | 118 | 62.89% |
| EDU240517P00086000 | 2024-04-26 3:57PM EDT | 86.00 | 4.70 | 2.10 | 2.75 | 0.00 | - | 6 | 6 | 74.80% |
| EDU240517P00087000 | 2024-05-15 10:38AM EDT | 87.00 | 3.90 | 3.00 | 5.30 | +1.64 | +72.57% | 1 | 4 | 119.82% |
| EDU240517P00088000 | 2024-05-13 12:14PM EDT | 88.00 | 1.90 | 2.15 | 6.10 | 0.00 | - | 6 | 6 | 199.41% |
| EDU240517P00090000 | 2024-05-03 2:07PM EDT | 90.00 | 6.24 | 4.10 | 8.20 | 0.00 | - | 20 | 72 | 241.50% |
| EDU240517P00095000 | 2024-05-15 3:17PM EDT | 95.00 | 10.10 | 9.10 | 13.00 | 0.00 | - | 6 | 11 | 305.08% |
| EDU240517P00100000 | 2024-05-15 3:17PM EDT | 100.00 | 15.10 | 14.10 | 18.00 | 0.00 | - | 6 | 2 | 371.48% |
| EDU240517P00125000 | 2024-04-19 3:46PM EDT | 125.00 | 40.10 | 39.00 | 43.50 | 0.00 | - | 100 | 0 | 669.92% |
| EDU240517P00140000 | 2024-05-14 3:24PM EDT | 140.00 | 53.00 | 54.00 | 58.50 | 0.00 | - | 220 | 0 | 787.50% |
© 2024 Yahoo. Todos os direitos reservados.