Wygaśnięcie
Calls
dla daty rynkowej June 03, 2026
Puts
dla daty rynkowej June 03, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTES20260618C00050000 | 50.00 | 70.90 | 74.70 | 0.00 | 0 | 0 | 259.89% | 0.98 | 0.00 | -0.15 | 0.01 | 0.01 |
| NTES20260618C00055000 | 55.00 | 65.90 | 69.70 | 0.00 | 0 | 0 | 234.46% | 0.98 | 0.00 | -0.15 | 0.01 | 0.01 |
| NTES20260618C00060000 | 60.00 | 60.90 | 64.70 | 0.00 | 0 | 0 | 211.34% | 0.98 | 0.00 | -0.15 | 0.01 | 0.01 |
| NTES20260618C00065000 | 65.00 | 55.90 | 59.70 | 0.00 | 0 | 1 | 190.11% | 0.98 | 0.00 | -0.14 | 0.01 | 0.01 |
| NTES20260618C00070000 | 70.00 | 50.90 | 54.70 | 0.00 | 0 | 0 | 170.45% | 0.97 | 0.00 | -0.14 | 0.02 | 0.01 |
| NTES20260618C00075000 | 75.00 | 46.10 | 49.70 | 0.00 | 0 | 1 | 158.02% | 0.96 | 0.00 | -0.16 | 0.02 | 0.01 |
| NTES20260618C00080000 | 80.00 | 41.10 | 44.70 | 0.00 | 0 | 3 | 140.31% | 0.96 | 0.00 | -0.16 | 0.02 | 0.02 |
| NTES20260618C00085000 | 85.00 | 36.10 | 39.70 | 0.00 | 0 | 1 | 123.55% | 0.95 | 0.00 | -0.16 | 0.02 | 0.02 |
| NTES20260618C00090000 | 90.00 | 31.10 | 34.70 | 0.00 | 0 | 4 | 107.58% | 0.95 | 0.01 | -0.15 | 0.02 | 0.02 |
| NTES20260618C00095000 | 95.00 | 26.60 | 29.70 | 0.00 | 0 | 1 | 100.05% | 0.92 | 0.01 | -0.17 | 0.04 | 0.02 |
| NTES20260618C00100000 | 100.00 | 21.70 | 24.70 | 0.00 | 0 | 8 | 80.39% | 0.92 | 0.01 | -0.15 | 0.04 | 0.03 |
| NTES20260618C00105000 | 105.00 | 16.70 | 19.70 | 0.00 | 0 | 13 | 66.63% | 0.90 | 0.02 | -0.14 | 0.04 | 0.03 |
| NTES20260618C00110000 | 110.00 | 11.80 | 14.80 | 0.00 | 0 | 43 | 52.65% | 0.87 | 0.02 | -0.13 | 0.05 | 0.03 |
| NTES20260618C00115000 | 115.00 | 7.80 | 9.90 | 8.29 | 92 | 185 | 45.05% | 0.77 | 0.03 | -0.12 | 0.08 | 0.03 |
| NTES20260618C00120000 | 120.00 | 4.50 | 5.30 | 4.75 | 16 | 787 | 37.22% | 0.61 | 0.04 | -0.12 | 0.09 | 0.03 |
| NTES20260618C00125000 | 125.00 | 2.15 | 3.80 | 2.44 | 19 | 730 | 37.52% | 0.40 | 0.04 | -0.12 | 0.10 | 0.02 |
| NTES20260618C00130000 | 130.00 | 0.85 | 2.20 | 2.08 | 8 | 852 | 39.92% | 0.24 | 0.03 | -0.10 | 0.08 | 0.01 |
| NTES20260618C00135000 | 135.00 | 0.25 | 1.05 | 0.82 | 9 | 294 | 42.22% | 0.13 | 0.02 | -0.07 | 0.05 | 0.01 |
| NTES20260618C00140000 | 140.00 | 0.00 | 1.05 | 0.00 | 0 | 811 | 49.19% | 0.10 | 0.01 | -0.07 | 0.04 | 0.00 |
| NTES20260618C00145000 | 145.00 | 0.00 | 2.30 | 0.00 | 0 | 103 | 71.75% | 0.14 | 0.01 | -0.13 | 0.05 | 0.01 |
| NTES20260618C00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 180 | 80.28% | 0.12 | 0.01 | -0.13 | 0.05 | 0.01 |
| NTES20260618C00155000 | 155.00 | 0.05 | 0.15 | 0.10 | 2 | 107 | 55.72% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| NTES20260618C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 229 | 96.90% | 0.10 | 0.01 | -0.14 | 0.04 | 0.00 |
| NTES20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 865 | 104.77% | 0.10 | 0.01 | -0.14 | 0.04 | 0.00 |
| NTES20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 242 | 112.25% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
| NTES20260618C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 18 | 119.37% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
| NTES20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 126.18% | 0.09 | 0.00 | -0.16 | 0.04 | 0.00 |
| NTES20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 132.71% | 0.08 | 0.00 | -0.16 | 0.04 | 0.00 |
| NTES20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 138.98% | 0.08 | 0.00 | -0.16 | 0.04 | 0.00 |
| NTES20260618C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 145.01% | 0.08 | 0.00 | -0.17 | 0.04 | 0.00 |
| NTES20260618C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 109 | 150.83% | 0.07 | 0.00 | -0.17 | 0.03 | 0.00 |
| NTES20260618C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 161.81% | 0.07 | 0.00 | -0.17 | 0.03 | 0.00 |
| NTES20260618C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 172.12% | 0.07 | 0.00 | -0.18 | 0.03 | 0.00 |
| NTES20260618C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 181.81% | 0.06 | 0.00 | -0.18 | 0.03 | 0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTES20260618P00050000 | 50.00 | 0.00 | 1.00 | 0.00 | 0 | 7 | 241.89% | -0.02 | 0.00 | -0.09 | 0.01 | -0.00 |
| NTES20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 254.32% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| NTES20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 229.99% | -0.04 | 0.00 | -0.16 | 0.02 | -0.00 |
| NTES20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 207.61% | -0.04 | 0.00 | -0.15 | 0.02 | -0.00 |
| NTES20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 186.83% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| NTES20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 167.40% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| NTES20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 149.08% | -0.06 | 0.00 | -0.14 | 0.03 | -0.00 |
| NTES20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 40 | 131.70% | -0.07 | 0.00 | -0.14 | 0.03 | -0.00 |
| NTES20260618P00090000 | 90.00 | 0.00 | 0.40 | 0.00 | 0 | 108 | 80.66% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| NTES20260618P00095000 | 95.00 | 0.00 | 0.30 | 0.00 | 0 | 130 | 65.10% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| NTES20260618P00100000 | 100.00 | 0.10 | 0.35 | 0.10 | 1 | 794 | 57.79% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| NTES20260618P00105000 | 105.00 | 0.10 | 0.45 | 0.00 | 0 | 253 | 47.98% | -0.05 | 0.01 | -0.04 | 0.03 | -0.00 |
| NTES20260618P00110000 | 110.00 | 0.30 | 0.75 | 0.00 | 0 | 606 | 42.99% | -0.11 | 0.02 | -0.06 | 0.05 | -0.01 |
| NTES20260618P00115000 | 115.00 | 0.80 | 1.30 | 0.00 | 0 | 256 | 38.28% | -0.21 | 0.03 | -0.09 | 0.07 | -0.01 |
| NTES20260618P00120000 | 120.00 | 2.20 | 3.40 | 2.45 | 5 | 177 | 35.93% | -0.39 | 0.04 | -0.12 | 0.09 | -0.02 |
| NTES20260618P00125000 | 125.00 | 4.90 | 6.00 | 0.00 | 0 | 444 | 35.68% | -0.61 | 0.04 | -0.12 | 0.10 | -0.03 |
| NTES20260618P00130000 | 130.00 | 7.70 | 10.00 | 8.70 | 1 | 716 | 36.39% | -0.79 | 0.03 | -0.09 | 0.07 | -0.03 |
| NTES20260618P00135000 | 135.00 | 11.40 | 14.80 | 0.00 | 0 | 133 | 33.32% | -0.93 | 0.02 | -0.04 | 0.03 | -0.02 |
| NTES20260618P00140000 | 140.00 | 16.10 | 19.90 | 0.00 | 0 | 84 | 37.77% | -0.97 | 0.01 | -0.03 | 0.02 | -0.02 |
| NTES20260618P00145000 | 145.00 | 21.00 | 24.90 | 0.00 | 0 | 97 | 85.46% | -0.82 | 0.01 | -0.19 | 0.07 | -0.04 |
| NTES20260618P00150000 | 150.00 | 25.90 | 29.80 | 0.00 | 0 | 8 | 95.88% | -0.83 | 0.01 | -0.20 | 0.06 | -0.04 |
| NTES20260618P00155000 | 155.00 | 30.90 | 34.50 | 0.00 | 0 | 5 | 102.17% | -0.85 | 0.01 | -0.19 | 0.06 | -0.04 |
| NTES20260618P00160000 | 160.00 | 35.90 | 39.30 | 0.00 | 0 | 0 | 107.43% | -0.87 | 0.01 | -0.18 | 0.05 | -0.04 |
| NTES20260618P00165000 | 165.00 | 40.90 | 44.80 | 0.00 | 0 | 2 | 121.60% | -0.86 | 0.01 | -0.22 | 0.05 | -0.04 |
| NTES20260618P00170000 | 170.00 | 45.90 | 49.80 | 0.00 | 0 | 4 | 133.51% | -0.86 | 0.01 | -0.24 | 0.05 | -0.04 |
| NTES20260618P00175000 | 175.00 | 50.90 | 54.80 | 0.00 | 0 | 0 | 137.54% | -0.87 | 0.01 | -0.23 | 0.05 | -0.04 |
| NTES20260618P00180000 | 180.00 | 55.90 | 59.80 | 0.00 | 0 | 0 | 148.94% | -0.87 | 0.01 | -0.25 | 0.05 | -0.05 |
| NTES20260618P00185000 | 185.00 | 60.90 | 64.80 | 0.00 | 0 | 0 | 154.15% | -0.88 | 0.01 | -0.25 | 0.05 | -0.05 |
| NTES20260618P00190000 | 190.00 | 65.90 | 69.80 | 0.00 | 0 | 3 | 156.78% | -0.89 | 0.00 | -0.23 | 0.05 | -0.05 |
| NTES20260618P00195000 | 195.00 | 70.90 | 75.00 | 0.00 | 0 | 0 | 161.05% | -0.90 | 0.00 | -0.23 | 0.04 | -0.05 |
| NTES20260618P00200000 | 200.00 | 75.90 | 79.80 | 0.00 | 0 | 0 | 171.84% | -0.89 | 0.00 | -0.25 | 0.05 | -0.05 |
| NTES20260618P00210000 | 210.00 | 85.90 | 89.90 | 0.00 | 0 | 0 | 179.15% | -0.90 | 0.00 | -0.24 | 0.04 | -0.05 |
| NTES20260618P00220000 | 220.00 | 95.90 | 100.00 | 0.00 | 0 | 0 | 195.11% | -0.90 | 0.00 | -0.27 | 0.04 | -0.05 |
| NTES20260618P00230000 | 230.00 | 105.90 | 109.90 | 0.00 | 0 | 0 | 200.70% | -0.91 | 0.00 | -0.25 | 0.04 | -0.05 |
