Italia markets closed

The New York Times Company (NYT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,66-0,06 (-0,16%)
Alla chiusura: 04:00PM EST
36,66 0,00 (0,00%)
Dopo ore: 04:15PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NYT230217C000320002022-12-27 10:00AM EST32.002.182.603.400.00-280.00%
NYT230217C000330002023-01-18 9:47AM EST33.002.092.704.500.00-25878.32%
NYT230217C000340002023-02-03 1:47PM EST34.002.932.903.40+0.78+36.28%45450.68%
NYT230217C000350002023-02-01 11:40AM EST35.001.402.102.900.00-187052.78%
NYT230217C000360002023-02-03 3:16PM EST36.001.651.501.65+0.11+7.14%2017244.04%
NYT230217C000370002023-02-03 3:55PM EST37.001.000.951.10+0.43+75.44%92742.38%
NYT230217C000380002023-02-03 10:47AM EST38.000.640.550.85+0.05+8.47%118247.07%
NYT230217C000390002023-02-03 2:44PM EST39.000.400.300.45+0.25+166.67%134242.48%
NYT230217C000400002023-01-19 12:50PM EST40.000.450.150.250.00-21941.50%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NYT230217P000270002023-01-05 12:25PM EST27.000.150.004.800.00-12238.77%
NYT230217P000280002023-01-12 3:21PM EST28.000.100.004.800.00--3221.78%
NYT230217P000290002023-01-19 11:22AM EST29.000.330.004.800.00--1205.27%
NYT230217P000300002022-12-30 12:20PM EST30.000.750.050.200.00-1565.43%
NYT230217P000310002023-01-26 2:13PM EST31.000.100.000.150.00-13850.78%
NYT230217P000320002023-01-19 10:48AM EST32.000.750.050.150.00-45150.49%
NYT230217P000330002023-01-30 2:01PM EST33.000.500.100.250.00-61748.63%
NYT230217P000340002023-02-03 1:47PM EST34.000.480.250.40-0.52-52.00%41446.48%
NYT230217P000350002023-01-30 11:01AM EST35.001.300.450.700.00-252847.46%
NYT230217P000360002022-12-19 1:29PM EST36.004.402.352.850.00--499.51%
NYT230217P000370002023-01-26 10:00AM EST37.002.361.201.300.00-1137.70%