Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.246,40 +654,41 (+1,10%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240419C00030000 | 2023-12-04 2:33PM EDT | 30.00 | 18.20 | 15.30 | 20.00 | 0.00 | - | - | 0 | 1,379.10% |
| NYT240419C00035000 | 2024-01-08 11:56AM EDT | 35.00 | 12.46 | 7.80 | 12.00 | 0.00 | - | 10 | 10 | 652.93% |
| NYT240419C00040000 | 2024-04-17 9:50AM EDT | 40.00 | 2.46 | 0.05 | 4.90 | 0.00 | - | 2 | 16 | 400.39% |
| NYT240419C00041000 | 2023-12-22 1:23PM EDT | 41.00 | 6.30 | 6.30 | 11.00 | 0.00 | - | 5 | 14 | 904.88% |
| NYT240419C00042000 | 2024-04-19 3:31PM EDT | 42.00 | 0.30 | 0.10 | 4.80 | +0.24 | +400.00% | 9 | 19 | 241.99% |
| NYT240419C00043000 | 2024-04-18 9:47AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 123 | 20.70% |
| NYT240419C00044000 | 2024-04-17 2:24PM EDT | 44.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 87 | 47.66% |
| NYT240419C00045000 | 2024-04-18 2:23PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 224 | 60.94% |
| NYT240419C00046000 | 2024-04-18 10:38AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 580 | 80.47% |
| NYT240419C00047000 | 2024-04-19 12:45PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 100 | 2,907 | 98.44% |
| NYT240419C00048000 | 2024-04-05 12:49PM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 740 | 214.45% |
| NYT240419C00049000 | 2024-04-09 9:54AM EDT | 49.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 172 | 238.67% |
| NYT240419C00050000 | 2024-04-18 1:22PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 878 | 146.88% |
| NYT240419C00055000 | 2024-03-22 12:40PM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 282 | 361.72% |
| NYT240419C00060000 | 2024-02-05 11:24AM EDT | 60.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 28 | 14 | 408.59% |
| NYT240419C00065000 | 2023-12-27 1:17PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 521.88% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240419P00025000 | 2023-10-31 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| NYT240419P00033000 | 2023-10-23 1:27PM EDT | 33.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 387.11% |
| NYT240419P00035000 | 2023-11-27 4:52PM EDT | 35.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 317.97% |
| NYT240419P00036000 | 2023-11-02 11:51AM EDT | 36.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 284.38% |
| NYT240419P00037000 | 2024-02-07 11:02AM EDT | 37.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 185.16% |
| NYT240419P00038000 | 2023-11-06 12:30PM EDT | 38.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 26 | 216.80% |
| NYT240419P00039000 | 2024-04-01 9:30AM EDT | 39.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 91.41% |
| NYT240419P00040000 | 2024-04-02 10:10AM EDT | 40.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 68.75% |
| NYT240419P00041000 | 2024-04-17 9:57AM EDT | 41.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 111.52% |
| NYT240419P00042000 | 2024-04-18 3:24PM EDT | 42.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 4 | 223 | 65.23% |
| NYT240419P00043000 | 2024-04-19 12:08PM EDT | 43.00 | 0.50 | 0.05 | 4.90 | -0.91 | -64.54% | 19 | 61 | 254.10% |
| NYT240419P00044000 | 2024-04-19 3:31PM EDT | 44.00 | 1.05 | 0.15 | 4.90 | -1.20 | -53.33% | 1 | 58 | 192.19% |
| NYT240419P00045000 | 2024-04-19 3:23PM EDT | 45.00 | 2.54 | 0.20 | 5.00 | +0.42 | +19.81% | 6 | 128 | 104.69% |
| NYT240419P00046000 | 2024-04-16 12:35PM EDT | 46.00 | 3.80 | 1.00 | 5.90 | 0.00 | - | 3 | 23 | 92.19% |
| NYT240419P00047000 | 2024-02-13 11:08AM EDT | 47.00 | 3.30 | 1.25 | 4.10 | 0.00 | - | 2 | 6 | 0.00% |
| NYT240419P00048000 | 2024-04-08 11:04AM EDT | 48.00 | 5.00 | 3.10 | 8.00 | 0.00 | - | 5 | 21 | 165.23% |
| NYT240419P00049000 | 2024-02-29 10:34AM EDT | 49.00 | 4.00 | 3.80 | 8.40 | 0.00 | - | 1 | 14 | 471.88% |
| NYT240419P00050000 | 2024-02-08 10:48AM EDT | 50.00 | 4.00 | 4.20 | 9.00 | 0.00 | - | 10 | 1 | 450.00% |
© 2024 Yahoo. Tutti i diritti riservati.