Italia markets close in 5 hours 47 minutes
FTSE MIB
33.848,52 +112,12 (+0,33%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,08 +0,13 (+0,16%) Bitcoin EUR
55.322,35 +1.674,26 (+3,12%)
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 | 51.07% |
| NYT240517C00042000 | 2024-05-02 9:39AM EDT | 42.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT240517C00043000 | 2024-05-02 2:09PM EDT | 43.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NYT240517C00044000 | 2024-05-02 2:53PM EDT | 44.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NYT240517C00045000 | 2024-05-02 3:43PM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| NYT240517C00046000 | 2024-04-29 10:18AM EDT | 46.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NYT240517C00047000 | 2024-05-02 12:20PM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NYT240517C00048000 | 2024-05-02 10:24AM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240517C00050000 | 2024-05-02 12:17PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 81.25% |
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 | 140.23% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 187.94% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240517P00040000 | 2024-05-02 11:35AM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NYT240517P00041000 | 2024-05-02 12:56PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NYT240517P00042000 | 2024-05-02 2:53PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NYT240517P00043000 | 2024-05-02 2:05PM EDT | 43.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NYT240517P00044000 | 2024-05-02 1:47PM EDT | 44.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NYT240517P00045000 | 2024-04-25 10:48AM EDT | 45.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.