Italia markets close in 5 hours 32 minutes
FTSE MIB
34.320,00 -339,55 (-0,98%) 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
80,55 +0,72 (+0,90%) Bitcoin EUR
62.442,96 -527,08 (-0,84%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115C00020000 | 2024-01-24 12:59PM EDT | 20.00 | 29.50 | 21.70 | 26.50 | 0.00 | - | 2 | 3 | 0.00% |
| NYT241115C00035000 | 2024-03-25 1:58PM EDT | 35.00 | 10.30 | 9.60 | 11.50 | 0.00 | - | 2 | 15 | 0.00% |
| NYT241115C00040000 | 2024-04-25 11:48AM EDT | 40.00 | 5.60 | 8.60 | 13.10 | 0.00 | - | 10 | 16 | 60.27% |
| NYT241115C00042000 | 2024-05-06 10:32AM EDT | 42.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT241115C00045000 | 2024-05-24 1:35PM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NYT241115C00047000 | 2024-05-21 3:46PM EDT | 47.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NYT241115C00050000 | 2024-05-24 3:27PM EDT | 50.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NYT241115C00055000 | 2024-05-23 12:40PM EDT | 55.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NYT241115C00060000 | 2024-02-08 11:19AM EDT | 60.00 | 0.50 | 0.10 | 3.00 | 0.00 | - | 200 | 758 | 47.08% |
| NYT241115C00065000 | 2024-03-19 2:46PM EDT | 65.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 52 | 116 | 26.32% |
| NYT241115C00070000 | 2024-03-18 9:30AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115P00020000 | 2023-12-07 2:14PM EDT | 20.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 5 | 10 | 126.61% |
| NYT241115P00023000 | 2023-10-25 11:03AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 57.42% |
| NYT241115P00025000 | 2024-02-07 11:27AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 63.77% |
| NYT241115P00028000 | 2024-05-10 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NYT241115P00030000 | 2024-05-03 2:46PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NYT241115P00033000 | 2024-05-28 2:19PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NYT241115P00035000 | 2024-04-02 3:50PM EDT | 35.00 | 0.85 | 0.45 | 0.75 | 0.00 | - | 1 | 59 | 43.85% |
| NYT241115P00037000 | 2024-05-08 10:02AM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NYT241115P00040000 | 2024-03-12 10:46AM EDT | 40.00 | 1.74 | 1.60 | 1.80 | 0.00 | - | 1 | 5 | 43.43% |
| NYT241115P00042000 | 2024-05-17 3:51PM EDT | 42.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NYT241115P00045000 | 2024-05-17 1:06PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NYT241115P00047000 | 2024-05-21 10:37AM EDT | 47.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NYT241115P00050000 | 2024-05-22 9:39AM EDT | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT241115P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 16.95 | 15.40 | 19.40 | 0.00 | - | 1 | 1 | 77.83% |
© 2024 Yahoo. Tutti i diritti riservati.