Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.822,86 -1.461,33 (-2,42%)
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'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 | 67.24% |
| NYT240517C00042000 | 2024-04-26 10:22AM EDT | 42.00 | 2.15 | 2.15 | 2.25 | +0.05 | +2.38% | 3 | 3 | 39.21% |
| NYT240517C00043000 | 2024-04-26 2:41PM EDT | 43.00 | 1.70 | 1.55 | 1.65 | +0.35 | +25.93% | 1 | 64 | 37.94% |
| NYT240517C00044000 | 2024-04-26 3:29PM EDT | 44.00 | 1.20 | 0.15 | 1.20 | +0.30 | +33.33% | 2 | 145 | 37.89% |
| NYT240517C00045000 | 2024-04-26 11:17AM EDT | 45.00 | 0.85 | 0.70 | 0.80 | +0.15 | +21.43% | 6 | 491 | 36.67% |
| NYT240517C00046000 | 2024-04-25 9:52AM EDT | 46.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 6 | 241 | 37.01% |
| NYT240517C00047000 | 2024-04-23 3:40PM EDT | 47.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 10 | 28 | 36.62% |
| NYT240517C00048000 | 2024-04-15 1:14PM EDT | 48.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 37.99% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 37.60% |
| NYT240517C00050000 | 2024-04-10 2:49PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 53.52% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 75.78% |
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 | 113.67% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 149.90% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 45.12% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.20 | 0.30 | -0.09 | -26.47% | 1 | 4 | 40.33% |
| NYT240517P00040000 | 2024-04-25 11:21AM EDT | 40.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 19 | 38.87% |
| NYT240517P00041000 | 2024-04-26 10:26AM EDT | 41.00 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 2 | 2 | 37.01% |
| NYT240517P00042000 | 2024-04-26 10:30AM EDT | 42.00 | 0.90 | 0.85 | 1.00 | -0.20 | -18.18% | 3 | 15 | 37.16% |
| NYT240517P00043000 | 2024-04-17 11:40AM EDT | 43.00 | 1.95 | 1.25 | 1.35 | 0.00 | - | 1 | 13 | 34.77% |
| NYT240517P00044000 | 2024-04-22 11:31AM EDT | 44.00 | 1.85 | 1.75 | 2.00 | -0.05 | -2.63% | 1 | 8 | 37.16% |
© 2024 Yahoo. Tutti i diritti riservati.