Italia markets close in 4 hours 1 minute
FTSE MIB
34.264,39 -395,16 (-1,14%) 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
80,42 +0,59 (+0,74%) Bitcoin EUR
62.572,41 -602,04 (-0,95%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621C00042000 | 2024-05-08 12:07PM EDT | 42.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| NYT240621C00043000 | 2024-05-17 1:21PM EDT | 43.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| NYT240621C00044000 | 2024-05-14 1:52PM EDT | 44.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NYT240621C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| NYT240621C00046000 | 2024-05-17 12:19PM EDT | 46.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 0.00% |
| NYT240621C00047000 | 2024-05-20 11:32AM EDT | 47.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| NYT240621C00048000 | 2024-05-20 9:39AM EDT | 48.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NYT240621C00049000 | 2024-05-28 10:43AM EDT | 49.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 17 | 154 | 0.00% |
| NYT240621C00050000 | 2024-05-24 3:37PM EDT | 50.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 1,904 | 0.78% |
| NYT240621C00055000 | 2024-05-17 10:05AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| NYT240621C00060000 | 2024-05-06 2:21PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621P00039000 | 2024-04-23 1:16PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| NYT240621P00042000 | 2024-05-09 1:21PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| NYT240621P00043000 | 2024-05-13 1:46PM EDT | 43.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NYT240621P00044000 | 2024-05-06 11:09AM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| NYT240621P00045000 | 2024-05-14 3:18PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| NYT240621P00046000 | 2024-05-10 10:25AM EDT | 46.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| NYT240621P00047000 | 2024-05-28 10:39AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| NYT240621P00048000 | 2024-05-28 10:42AM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 280 | 3.13% |
| NYT240621P00049000 | 2024-05-28 11:52AM EDT | 49.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 138 | 1.56% |
| NYT240621P00050000 | 2024-05-28 1:01PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NYT240621P00055000 | 2024-05-23 3:33PM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.