Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.244,57 -618,61 (-0,98%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115C00020000 | 2024-01-24 12:59PM EDT | 20.00 | 29.50 | 21.70 | 26.50 | 0.00 | - | 2 | 3 | 0.00% |
| NYT241115C00035000 | 2024-03-25 1:58PM EDT | 35.00 | 10.30 | 9.60 | 11.50 | 0.00 | - | 2 | 15 | 0.00% |
| NYT241115C00040000 | 2024-04-25 11:48AM EDT | 40.00 | 5.60 | 8.60 | 13.10 | 0.00 | - | 10 | 16 | 48.07% |
| NYT241115C00042000 | 2024-05-06 10:32AM EDT | 42.00 | 6.30 | 8.00 | 12.70 | 0.00 | - | 1 | 4 | 57.48% |
| NYT241115C00045000 | 2024-05-30 3:29PM EDT | 45.00 | 7.50 | 5.60 | 8.60 | 0.00 | - | 5 | 148 | 37.68% |
| NYT241115C00047000 | 2024-05-21 3:46PM EDT | 47.00 | 5.50 | 6.00 | 8.40 | 0.00 | - | 10 | 57 | 45.87% |
| NYT241115C00050000 | 2024-05-24 3:27PM EDT | 50.00 | 3.65 | 4.10 | 5.00 | 0.00 | - | 2 | 164 | 32.00% |
| NYT241115C00055000 | 2024-05-31 10:56AM EDT | 55.00 | 2.00 | 1.80 | 2.15 | +0.51 | +34.23% | 2 | 33 | 26.11% |
| NYT241115C00060000 | 2024-02-08 11:19AM EDT | 60.00 | 0.50 | 0.10 | 3.00 | 0.00 | - | 200 | 758 | 43.24% |
| NYT241115C00065000 | 2024-03-19 2:46PM EDT | 65.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 52 | 116 | 24.07% |
| NYT241115C00070000 | 2024-03-18 9:30AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115P00020000 | 2023-12-07 2:14PM EDT | 20.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 5 | 10 | 130.13% |
| NYT241115P00023000 | 2023-10-25 11:03AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 59.77% |
| NYT241115P00025000 | 2024-02-07 11:27AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 66.41% |
| NYT241115P00028000 | 2024-05-10 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 32 | 52.64% |
| NYT241115P00030000 | 2024-05-03 2:46PM EDT | 30.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 9 | 65 | 52.39% |
| NYT241115P00033000 | 2024-05-28 2:19PM EDT | 33.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 20 | 93 | 77.64% |
| NYT241115P00035000 | 2024-04-02 3:50PM EDT | 35.00 | 0.85 | 0.45 | 0.75 | 0.00 | - | 1 | 59 | 46.78% |
| NYT241115P00037000 | 2024-05-08 10:02AM EDT | 37.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 63.38% |
| NYT241115P00040000 | 2024-03-12 10:46AM EDT | 40.00 | 1.74 | 1.60 | 1.80 | 0.00 | - | 1 | 5 | 47.00% |
| NYT241115P00042000 | 2024-05-17 3:51PM EDT | 42.00 | 0.93 | 0.40 | 1.00 | 0.00 | - | 9 | 15 | 32.18% |
| NYT241115P00045000 | 2024-05-17 1:06PM EDT | 45.00 | 1.40 | 0.75 | 1.10 | 0.00 | - | 29 | 113 | 25.56% |
| NYT241115P00047000 | 2024-05-30 3:59PM EDT | 47.00 | 1.48 | 1.15 | 1.50 | 0.00 | - | 9 | 13 | 23.88% |
| NYT241115P00050000 | 2024-05-22 9:39AM EDT | 50.00 | 2.90 | 2.10 | 2.70 | 0.00 | - | 1 | 12 | 23.88% |
| NYT241115P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 16.95 | 15.40 | 19.40 | 0.00 | - | 1 | 1 | 84.46% |
© 2024 Yahoo. Todos los derechos reservados.