Italia markets close in 46 minutes
FTSE MIB
33.675,89 -60,51 (-0,18%) Dow Jones
38.574,23 +348,57 (+0,91%) Nasdaq
16.137,88 +296,92 (+1,87%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,58 -0,37 (-0,47%) Bitcoin EUR
57.464,57 +2.591,19 (+4,72%)
The New York Times Company (NYT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:44AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719C00035000 | 2024-04-18 10:47AM EDT | 35.00 | 7.82 | 7.70 | 12.50 | 0.00 | - | 10 | 10 | 89.23% |
| NYT240719C00040000 | 2024-04-23 12:46PM EDT | 40.00 | 4.52 | 5.20 | 6.60 | 0.00 | - | 1 | 3 | 48.10% |
| NYT240719C00041000 | 2024-03-19 9:30AM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NYT240719C00043000 | 2024-04-30 3:17PM EDT | 43.00 | 2.30 | 2.05 | 4.40 | 0.00 | - | 2 | 37 | 42.68% |
| NYT240719C00044000 | 2024-05-02 2:56PM EDT | 44.00 | 2.55 | 2.35 | 3.90 | 0.00 | - | 23 | 134 | 42.92% |
| NYT240719C00045000 | 2024-05-03 9:31AM EDT | 45.00 | 2.20 | 2.00 | 2.15 | +0.15 | +7.32% | 1 | 1,067 | 27.42% |
| NYT240719C00046000 | 2024-05-02 2:08PM EDT | 46.00 | 1.50 | 1.55 | 1.70 | 0.00 | - | 11 | 99 | 27.10% |
| NYT240719C00047000 | 2024-05-03 9:48AM EDT | 47.00 | 1.29 | 1.20 | 1.25 | +0.14 | +12.17% | 1 | 33 | 25.90% |
| NYT240719C00048000 | 2024-04-24 10:22AM EDT | 48.00 | 0.60 | 0.85 | 1.00 | 0.00 | - | 2 | 6 | 26.44% |
| NYT240719C00049000 | 2024-04-01 12:21PM EDT | 49.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 10 | 13 | 22.22% |
| NYT240719C00050000 | 2024-05-02 1:07PM EDT | 50.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 158 | 26.03% |
| NYT240719C00055000 | 2024-02-20 1:56PM EDT | 55.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 32.76% |
| NYT240719C00060000 | 2024-03-21 3:43PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 4 | 48.05% |
| NYT240719C00065000 | 2024-02-01 4:26PM EDT | 65.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 12 | 2 | 73.49% |
| NYT240719C00070000 | 2024-02-01 4:30PM EDT | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 12 | 132 | 102.27% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 61.57% |
| NYT240719P00035000 | 2024-05-01 12:02PM EDT | 35.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | 12 | 8 | 63.06% |
| NYT240719P00036000 | 2024-03-12 3:22PM EDT | 36.00 | 0.38 | 0.10 | 0.80 | 0.00 | - | 16 | 29 | 48.76% |
| NYT240719P00037000 | 2024-03-22 12:15PM EDT | 37.00 | 0.37 | 0.30 | 1.00 | 0.00 | - | 4 | 31 | 48.49% |
| NYT240719P00038000 | 2024-04-01 11:16AM EDT | 38.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 28 | 31.69% |
| NYT240719P00039000 | 2024-04-19 3:48PM EDT | 39.00 | 0.75 | 0.20 | 0.40 | 0.00 | - | 1 | 25 | 28.08% |
| NYT240719P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.90 | 0.40 | 2.70 | 0.00 | - | 2 | 56 | 60.43% |
| NYT240719P00041000 | 2024-03-20 10:51AM EDT | 41.00 | 1.20 | 1.05 | 4.00 | 0.00 | - | 1 | 6 | 52.47% |
| NYT240719P00042000 | 2024-05-02 3:11PM EDT | 42.00 | 0.95 | 0.05 | 1.35 | 0.00 | - | 26 | 166 | 31.18% |
| NYT240719P00043000 | 2024-05-02 3:58PM EDT | 43.00 | 1.30 | 1.10 | 1.50 | 0.00 | - | 3 | 92 | 28.10% |
| NYT240719P00044000 | 2024-05-02 1:55PM EDT | 44.00 | 1.70 | 0.80 | 1.65 | 0.00 | - | 8 | 29 | 24.54% |
| NYT240719P00045000 | 2024-04-24 10:52AM EDT | 45.00 | 2.75 | 1.95 | 2.10 | 0.00 | - | 2 | 141 | 23.90% |
| NYT240719P00046000 | 2024-04-22 12:56PM EDT | 46.00 | 3.51 | 2.40 | 2.65 | 0.00 | - | 4 | 6 | 23.54% |
| NYT240719P00048000 | 2024-04-08 11:04AM EDT | 48.00 | 5.20 | 3.80 | 5.10 | 0.00 | - | - | 5 | 37.77% |
| NYT240719P00049000 | 2024-02-08 12:55PM EDT | 49.00 | 5.42 | 3.90 | 6.20 | 0.00 | - | 3 | 3 | 42.90% |
© 2024 Yahoo. Tutti i diritti riservati.