Italia markets close in 6 hours 28 minutes
FTSE MIB
34.484,96 -174,59 (-0,50%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,51 +0,68 (+0,85%) Bitcoin EUR
62.577,64 -235,57 (-0,38%)
The New York Times Company (NYT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719C00035000 | 2024-04-18 10:47AM EDT | 35.00 | 7.82 | 12.10 | 16.50 | 0.00 | - | 10 | 10 | 109.08% |
| NYT240719C00040000 | 2024-05-06 3:08PM EDT | 40.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NYT240719C00041000 | 2024-03-19 9:30AM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NYT240719C00043000 | 2024-05-09 12:54PM EDT | 43.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NYT240719C00044000 | 2024-05-03 2:53PM EDT | 44.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT240719C00045000 | 2024-05-28 11:56AM EDT | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NYT240719C00046000 | 2024-05-17 11:58AM EDT | 46.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NYT240719C00047000 | 2024-05-20 9:30AM EDT | 47.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NYT240719C00048000 | 2024-05-16 3:50PM EDT | 48.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT240719C00049000 | 2024-05-14 10:56AM EDT | 49.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NYT240719C00050000 | 2024-05-23 11:56AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| NYT240719C00055000 | 2024-05-28 9:38AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NYT240719C00060000 | 2024-03-21 3:43PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 4 | 42.33% |
| NYT240719C00065000 | 2024-02-01 4:26PM EDT | 65.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 12 | 2 | 71.09% |
| NYT240719C00070000 | 2024-02-01 4:30PM EDT | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 12 | 132 | 104.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719P00030000 | 2024-02-22 12:15PM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 2 | 88.87% |
| NYT240719P00035000 | 2024-05-01 12:02PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NYT240719P00036000 | 2024-03-12 3:22PM EDT | 36.00 | 0.38 | 0.10 | 0.80 | 0.00 | - | 16 | 29 | 64.55% |
| NYT240719P00037000 | 2024-03-22 12:15PM EDT | 37.00 | 0.37 | 0.30 | 1.00 | 0.00 | - | 4 | 31 | 66.89% |
| NYT240719P00038000 | 2024-04-01 11:16AM EDT | 38.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 28 | 50.39% |
| NYT240719P00039000 | 2024-04-19 3:48PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240719P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NYT240719P00041000 | 2024-03-20 10:51AM EDT | 41.00 | 1.20 | 1.05 | 4.00 | 0.00 | - | 1 | 6 | 86.47% |
| NYT240719P00042000 | 2024-05-02 3:11PM EDT | 42.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NYT240719P00043000 | 2024-05-09 1:15PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NYT240719P00044000 | 2024-05-07 10:51AM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NYT240719P00045000 | 2024-05-10 1:33PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NYT240719P00046000 | 2024-05-10 12:11PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NYT240719P00047000 | 2024-05-23 12:26PM EDT | 47.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NYT240719P00048000 | 2024-05-23 1:37PM EDT | 48.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NYT240719P00049000 | 2024-05-23 1:00PM EDT | 49.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| NYT240719P00050000 | 2024-05-23 12:42PM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.