Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,18 -2,75 (-3,36%) Bitcoin EUR
53.321,73 -2.372,55 (-4,26%)
The New York Times Company (NYT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2024-02-16 4:49PM EDT | 40.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 71.09% |
| NYT240517C00042000 | 2024-04-26 10:22AM EDT | 42.00 | 2.15 | 2.20 | 2.35 | 0.00 | - | 3 | 5 | 43.51% |
| NYT240517C00043000 | 2024-04-29 2:46PM EDT | 43.00 | 1.05 | 1.60 | 1.70 | 0.00 | - | 7 | 61 | 41.16% |
| NYT240517C00044000 | 2024-05-01 3:12PM EDT | 44.00 | 1.25 | 1.10 | 1.20 | -0.10 | -7.41% | 6 | 147 | 40.23% |
| NYT240517C00045000 | 2024-05-01 2:01PM EDT | 45.00 | 2.55 | 0.70 | 0.80 | +1.60 | +168.42% | 3 | 492 | 39.16% |
| NYT240517C00046000 | 2024-04-29 10:18AM EDT | 46.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 7 | 248 | 39.75% |
| NYT240517C00047000 | 2024-05-01 11:08AM EDT | 47.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 1 | 28 | 39.55% |
| NYT240517C00048000 | 2024-04-29 12:58PM EDT | 48.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 1 | 3 | 41.11% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 40.82% |
| NYT240517C00050000 | 2024-04-10 2:49PM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 126.27% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 83.20% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2024-02-26 4:54PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 127.34% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 167.87% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 143.51% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | - | 3 | 79.00% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 43.36% |
| NYT240517P00040000 | 2024-04-25 11:21AM EDT | 40.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 19 | 42.38% |
| NYT240517P00041000 | 2024-04-26 10:26AM EDT | 41.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 4 | 40.87% |
| NYT240517P00042000 | 2024-05-01 11:21AM EDT | 42.00 | 0.80 | 0.80 | 0.90 | +0.10 | +14.29% | 1 | 13 | 40.04% |
| NYT240517P00043000 | 2024-05-01 10:03AM EDT | 43.00 | 1.45 | 1.15 | 1.25 | +0.15 | +11.54% | 2 | 14 | 37.94% |
| NYT240517P00044000 | 2024-04-26 10:23AM EDT | 44.00 | 1.85 | 1.65 | 1.75 | 0.00 | - | 1 | 8 | 36.96% |
| NYT240517P00045000 | 2024-04-25 10:48AM EDT | 45.00 | 2.97 | 2.25 | 2.40 | 0.00 | - | - | 1 | 37.11% |
© 2024 Yahoo. Tutti i diritti riservati.