Italia markets close in 5 hours 3 minutes
FTSE MIB
33.869,06 +132,66 (+0,39%) 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
79,15 +0,20 (+0,25%) Bitcoin EUR
55.249,27 +1.508,66 (+2,81%)
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 | Lettera | 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 | 112.01% |
| NYT241115C00035000 | 2024-03-25 1:58PM EDT | 35.00 | 10.30 | 9.60 | 11.50 | 0.00 | - | 2 | 15 | 48.05% |
| NYT241115C00040000 | 2024-04-25 11:48AM EDT | 40.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NYT241115C00042000 | 2024-04-30 10:56AM EDT | 42.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT241115C00045000 | 2024-04-12 2:41PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NYT241115C00047000 | 2024-04-10 2:03PM EDT | 47.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NYT241115C00050000 | 2024-04-23 12:20PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NYT241115C00055000 | 2024-04-19 12:42PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NYT241115C00060000 | 2024-02-08 11:19AM EDT | 60.00 | 0.50 | 0.10 | 3.00 | 0.00 | - | 200 | 758 | 57.28% |
| NYT241115C00065000 | 2024-03-19 2:46PM EDT | 65.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 52 | 116 | 32.42% |
| 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 | Lettera | 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 | 110.01% |
| NYT241115P00023000 | 2023-10-25 11:03AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 53.91% |
| NYT241115P00025000 | 2024-02-07 11:27AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.39% |
| NYT241115P00028000 | 2024-04-05 2:31PM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT241115P00030000 | 2024-04-10 10:20AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NYT241115P00033000 | 2024-03-26 11:03AM EDT | 33.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 20 | 83 | 33.20% |
| NYT241115P00035000 | 2024-04-02 3:50PM EDT | 35.00 | 0.85 | 0.45 | 0.75 | 0.00 | - | 1 | 59 | 32.08% |
| NYT241115P00037000 | 2024-03-28 2:25PM EDT | 37.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 2 | 29 | 31.06% |
| NYT241115P00040000 | 2024-03-12 10:46AM EDT | 40.00 | 1.74 | 1.60 | 1.80 | 0.00 | - | 1 | 5 | 29.14% |
| NYT241115P00042000 | 2024-05-01 2:40PM EDT | 42.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NYT241115P00045000 | 2024-02-05 12:53PM EDT | 45.00 | 2.69 | 4.10 | 7.00 | 0.00 | - | 3 | 111 | 51.59% |
| NYT241115P00047000 | 2024-01-16 2:53PM EDT | 47.00 | 4.00 | 4.50 | 5.00 | 0.00 | - | 10 | 13 | 26.78% |
| NYT241115P00050000 | 2024-02-15 3:44PM EDT | 50.00 | 6.50 | 6.00 | 7.60 | 0.00 | - | 1 | 12 | 30.91% |
| NYT241115P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 16.95 | 15.40 | 19.40 | 0.00 | - | 1 | 1 | 64.51% |
© 2024 Yahoo. Tutti i diritti riservati.