Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0728 +0,0056 (+0,53%) Petróleo Brent
83,61 -2,72 (-3,15%) Oro
2.337,60 +34,70 (+1,51%) Bitcoin EUR
55.110,51 -1.172,49 (-2,08%)
The New York Times Company (NYT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:03PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2024-02-16 4:49PM EDT | 40.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 64.26% |
| NYT240517C00042000 | 2024-04-26 10:22AM EDT | 42.00 | 2.15 | 2.35 | 2.50 | 0.00 | - | 3 | 5 | 42.48% |
| NYT240517C00043000 | 2024-04-29 2:46PM EDT | 43.00 | 1.05 | 1.70 | 4.40 | 0.00 | - | 7 | 61 | 73.39% |
| NYT240517C00044000 | 2024-05-01 12:16PM EDT | 44.00 | 1.21 | 1.20 | 1.30 | -0.14 | -10.37% | 1 | 147 | 39.45% |
| NYT240517C00045000 | 2024-05-01 2:01PM EDT | 45.00 | 2.55 | 0.75 | 0.90 | +1.60 | +168.42% | 3 | 492 | 39.16% |
| NYT240517C00046000 | 2024-04-29 10:18AM EDT | 46.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 7 | 248 | 38.97% |
| NYT240517C00047000 | 2024-05-01 11:08AM EDT | 47.00 | 0.30 | 0.30 | 0.40 | -0.01 | -3.23% | 1 | 28 | 39.36% |
| NYT240517C00048000 | 2024-04-29 12:58PM EDT | 48.00 | 0.20 | 0.15 | 0.75 | -0.02 | -9.09% | 1 | 3 | 58.69% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 39.16% |
| NYT240517C00050000 | 2024-04-10 2:49PM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 123.44% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 81.45% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2024-02-26 4:54PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 128.13% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 170.07% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 145.85% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 3 | 49.32% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 45.12% |
| NYT240517P00040000 | 2024-04-25 11:21AM EDT | 40.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 19 | 44.39% |
| NYT240517P00041000 | 2024-04-26 10:26AM EDT | 41.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 4 | 43.16% |
| NYT240517P00042000 | 2024-05-01 11:21AM EDT | 42.00 | 0.80 | 0.75 | 0.85 | +0.10 | +14.29% | 1 | 13 | 41.31% |
| NYT240517P00043000 | 2024-05-01 10:03AM EDT | 43.00 | 1.45 | 0.10 | 1.20 | +0.15 | +11.54% | 2 | 14 | 39.84% |
| NYT240517P00044000 | 2024-04-26 10:23AM EDT | 44.00 | 1.85 | 1.55 | 1.70 | 0.00 | - | 1 | 8 | 39.70% |
| NYT240517P00045000 | 2024-04-25 10:48AM EDT | 45.00 | 2.97 | 1.40 | 2.75 | 0.00 | - | - | 1 | 51.86% |
© 2024 Yahoo. Todos los derechos reservados.