The New York Times Company (NYT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT230217C00032000 | 2022-12-27 10:00AM EST | 32.00 | 2.18 | 2.60 | 3.40 | 0.00 | - | 2 | 8 | 0.00% |
| NYT230217C00033000 | 2023-01-18 9:47AM EST | 33.00 | 2.09 | 2.70 | 4.50 | 0.00 | - | 2 | 58 | 78.32% |
| NYT230217C00034000 | 2023-02-03 1:47PM EST | 34.00 | 2.93 | 2.90 | 3.40 | +0.78 | +36.28% | 4 | 54 | 50.68% |
| NYT230217C00035000 | 2023-02-01 11:40AM EST | 35.00 | 1.40 | 2.10 | 2.90 | 0.00 | - | 1 | 870 | 52.78% |
| NYT230217C00036000 | 2023-02-03 3:16PM EST | 36.00 | 1.65 | 1.50 | 1.65 | +0.11 | +7.14% | 20 | 172 | 44.04% |
| NYT230217C00037000 | 2023-02-03 3:55PM EST | 37.00 | 1.00 | 0.95 | 1.10 | +0.43 | +75.44% | 9 | 27 | 42.38% |
| NYT230217C00038000 | 2023-02-03 10:47AM EST | 38.00 | 0.64 | 0.55 | 0.85 | +0.05 | +8.47% | 1 | 182 | 47.07% |
| NYT230217C00039000 | 2023-02-03 2:44PM EST | 39.00 | 0.40 | 0.30 | 0.45 | +0.25 | +166.67% | 13 | 42 | 42.48% |
| NYT230217C00040000 | 2023-01-19 12:50PM EST | 40.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 19 | 41.50% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT230217P00027000 | 2023-01-05 12:25PM EST | 27.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 238.77% |
| NYT230217P00028000 | 2023-01-12 3:21PM EST | 28.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 221.78% |
| NYT230217P00029000 | 2023-01-19 11:22AM EST | 29.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | - | 1 | 205.27% |
| NYT230217P00030000 | 2022-12-30 12:20PM EST | 30.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 65.43% |
| NYT230217P00031000 | 2023-01-26 2:13PM EST | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 50.78% |
| NYT230217P00032000 | 2023-01-19 10:48AM EST | 32.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 4 | 51 | 50.49% |
| NYT230217P00033000 | 2023-01-30 2:01PM EST | 33.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 6 | 17 | 48.63% |
| NYT230217P00034000 | 2023-02-03 1:47PM EST | 34.00 | 0.48 | 0.25 | 0.40 | -0.52 | -52.00% | 4 | 14 | 46.48% |
| NYT230217P00035000 | 2023-01-30 11:01AM EST | 35.00 | 1.30 | 0.45 | 0.70 | 0.00 | - | 25 | 28 | 47.46% |
| NYT230217P00036000 | 2022-12-19 1:29PM EST | 36.00 | 4.40 | 2.35 | 2.85 | 0.00 | - | - | 4 | 99.51% |
| NYT230217P00037000 | 2023-01-26 10:00AM EST | 37.00 | 2.36 | 1.20 | 1.30 | 0.00 | - | 1 | 1 | 37.70% |
© 2023 Yahoo. Tutti i diritti riservati.
