Mercados españoles cerrados
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.720,47 -156,24 (-0,40%) Dólar/Euro
1,0742 -0,0072 (-0,67%) Petróleo Brent
82,12 -0,48 (-0,58%) Bitcoin EUR
62.321,28 -1.475,97 (-2,31%)
The New York Times Company (NYT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621C00042000 | 2024-05-08 12:07PM EDT | 42.00 | 6.00 | 6.20 | 10.90 | 0.00 | - | 4 | 12 | 106.84% |
| NYT240621C00043000 | 2024-05-17 1:21PM EDT | 43.00 | 6.00 | 4.80 | 9.30 | 0.00 | - | 3 | 12 | 59.57% |
| NYT240621C00044000 | 2024-05-14 1:52PM EDT | 44.00 | 4.95 | 4.90 | 7.10 | 0.00 | - | 1 | 31 | 112.70% |
| NYT240621C00045000 | 2024-06-07 3:36PM EDT | 45.00 | 5.93 | 3.20 | 7.30 | 0.00 | - | 3 | 61 | 59.86% |
| NYT240621C00046000 | 2024-06-12 3:22PM EDT | 46.00 | 5.24 | 1.95 | 6.10 | 0.00 | - | 2 | 89 | 126.86% |
| NYT240621C00047000 | 2024-06-12 3:22PM EDT | 47.00 | 4.25 | 2.00 | 4.40 | 0.00 | - | 2 | 138 | 87.99% |
| NYT240621C00048000 | 2024-05-20 9:39AM EDT | 48.00 | 1.40 | 1.00 | 3.10 | 0.00 | - | 1 | 39 | 64.36% |
| NYT240621C00049000 | 2024-06-13 2:41PM EDT | 49.00 | 2.25 | 0.95 | 1.60 | -0.25 | -10.00% | 1 | 148 | 34.13% |
| NYT240621C00050000 | 2024-06-13 1:36PM EDT | 50.00 | 0.50 | 0.40 | 0.65 | -0.58 | -53.70% | 21 | 1,882 | 21.53% |
| NYT240621C00055000 | 2024-06-03 11:48AM EDT | 55.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 32 | 45.22% |
| NYT240621C00060000 | 2024-05-06 2:21PM EDT | 60.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 178.32% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621P00039000 | 2024-06-04 1:51PM EDT | 39.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 233.98% |
| NYT240621P00042000 | 2024-05-09 1:21PM EDT | 42.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 4 | 12 | 163.77% |
| NYT240621P00043000 | 2024-05-13 1:46PM EDT | 43.00 | 0.31 | 0.00 | 1.05 | 0.00 | - | 3 | 3 | 92.38% |
| NYT240621P00044000 | 2024-06-13 2:36PM EDT | 44.00 | 0.05 | 0.00 | 0.20 | -0.95 | -95.00% | 18 | 8 | 52.15% |
| NYT240621P00045000 | 2024-05-14 3:18PM EDT | 45.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 13 | 71.19% |
| NYT240621P00046000 | 2024-05-10 10:25AM EDT | 46.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 54.98% |
| NYT240621P00047000 | 2024-06-07 10:26AM EDT | 47.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 121.68% |
| NYT240621P00048000 | 2024-06-07 10:26AM EDT | 48.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 294 | 24.71% |
| NYT240621P00049000 | 2024-06-11 2:39PM EDT | 49.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 1 | 104 | 19.73% |
| NYT240621P00050000 | 2024-06-13 3:00PM EDT | 50.00 | 0.55 | 0.40 | 0.55 | +0.19 | +52.78% | 8 | 44 | 16.75% |
| NYT240621P00055000 | 2024-05-23 3:33PM EDT | 55.00 | 5.40 | 2.50 | 7.40 | 0.00 | - | - | 0 | 134.96% |
© 2024 Yahoo. Todos los derechos reservados.