Italia markets closed

The New York Times Company (NYT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,15-1,13 (-2,55%)
Alla chiusura: 04:00PM EST
42,79 -0,36 (-0,83%)
Dopo ore: 06:18PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NYT240315C000300002023-12-05 9:38AM EST30.0017.9014.9019.500.00--1342.29%
NYT240315C000380002024-02-16 3:40PM EST38.006.104.807.500.00-1194.14%
NYT240315C000390002024-02-13 3:34PM EST39.005.314.006.500.00-121286.82%
NYT240315C000420002024-03-01 10:46AM EST42.001.851.152.00-0.16-7.96%17842.04%
NYT240315C000430002024-03-01 2:59PM EST43.000.900.751.40-0.29-24.37%71040.82%
NYT240315C000440002024-03-01 2:21PM EST44.000.500.350.65-0.11-18.03%153931.06%
NYT240315C000450002024-03-01 10:46AM EST45.000.250.103.30-0.20-44.44%18375.93%
NYT240315C000460002024-02-26 10:19AM EST46.000.150.054.600.00-2192106.59%
NYT240315C000470002024-03-01 2:40PM EST47.000.050.050.25-0.05-50.00%31041.70%
NYT240315C000480002024-02-09 11:33AM EST48.000.150.004.800.00-156128.86%
NYT240315C000490002024-02-15 1:00PM EST49.000.100.000.400.00-11651.56%
NYT240315C000500002024-02-22 12:04PM EST50.000.050.000.050.00-639742.77%
NYT240315C000550002024-02-09 9:30AM EST55.000.750.000.050.00-14357.81%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NYT240315P000400002024-02-22 2:59PM EST40.000.180.004.800.00-57120.70%
NYT240315P000410002024-02-20 10:27AM EST41.000.230.004.800.00-19106.45%
NYT240315P000420002024-02-22 3:04PM EST42.000.550.200.450.00-203628.47%
NYT240315P000430002024-03-01 12:41PM EST43.000.700.551.00+0.25+55.56%2733.11%
NYT240315P000440002024-02-27 1:57PM EST44.000.751.101.750.00-12839.06%
NYT240315P000450002024-02-29 12:58PM EST45.001.050.202.250.00-2532.62%
NYT240315P000460002024-01-31 9:33AM EST46.000.400.000.000.00-120.00%
NYT240315P000470002024-02-15 11:36AM EST47.002.351.506.300.00-25120.85%
NYT240315P000480002024-02-07 9:32AM EST48.004.002.506.300.00-45797.22%
NYT240315P000490002024-01-25 10:34AM EST49.001.503.007.900.00-11126.32%
NYT240315P000500002024-01-24 1:02PM EST50.002.304.108.900.00-42134.72%
NYT240315P000550002024-02-07 1:10PM EST55.008.309.6014.500.00--083.01%