Mercados españoles cerrados en 2 hrs 17 min
IBEX 35
10.993,50 -125,40 (-1,13%) Euro Stoxx 50
4.892,56 -43,41 (-0,88%) Dólar/Euro
1,0677 -0,0039 (-0,36%) Petróleo Brent
85,01 0,00 (0,00%) Oro
2.321,30 -9,50 (-0,41%) Bitcoin EUR
57.490,31 +247,73 (+0,43%)
The New York Times Company (NYT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241018C00030000 | 2024-03-27 11:42AM EDT | 30.00 | 14.41 | 11.60 | 16.40 | 0.00 | - | 11 | 11 | 0.00% |
| NYT241018C00035000 | 2024-05-06 3:55PM EDT | 35.00 | 12.00 | 14.40 | 18.90 | 0.00 | - | 1 | 10 | 67.48% |
| NYT241018C00041000 | 2024-04-23 12:46PM EDT | 41.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NYT241018C00042000 | 2024-04-22 10:31AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT241018C00043000 | 2024-04-23 12:16PM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| NYT241018C00044000 | 2024-05-03 11:22AM EDT | 44.00 | 4.18 | 6.00 | 8.80 | 0.00 | - | 9 | 14 | 48.54% |
| NYT241018C00045000 | 2024-05-08 10:28AM EDT | 45.00 | 4.30 | 5.20 | 7.30 | 0.00 | - | - | 0 | 39.33% |
| NYT241018C00046000 | 2024-06-21 10:26AM EDT | 46.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NYT241018C00047000 | 2024-06-21 10:31AM EDT | 47.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NYT241018C00048000 | 2024-05-31 9:56AM EDT | 48.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| NYT241018C00049000 | 2024-06-20 9:52AM EDT | 49.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NYT241018C00050000 | 2024-06-18 2:56PM EDT | 50.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 0.00% |
| NYT241018C00055000 | 2024-06-20 3:15PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 244 | 3.13% |
| NYT241018C00060000 | 2024-05-23 10:36AM EDT | 60.00 | 0.01 | 0.25 | 2.25 | 0.00 | - | 1 | 24 | 48.02% |
| NYT241018C00065000 | 2024-06-03 11:19AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241018P00030000 | 2024-03-21 3:40PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 14 | 60.74% |
| NYT241018P00035000 | 2024-05-23 10:57AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 39.45% |
| NYT241018P00036000 | 2024-05-08 3:07PM EDT | 36.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 77 | 41.80% |
| NYT241018P00037000 | 2024-02-20 12:24PM EDT | 37.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 28 | 153 | 51.05% |
| NYT241018P00038000 | 2024-05-06 2:06PM EDT | 38.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 4 | 19 | 42.09% |
| NYT241018P00039000 | 2024-02-16 12:54PM EDT | 39.00 | 1.65 | 1.10 | 2.00 | 0.00 | - | 19 | 19 | 54.61% |
| NYT241018P00040000 | 2024-06-18 3:48PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NYT241018P00041000 | 2024-05-08 10:43AM EDT | 41.00 | 0.74 | 0.00 | 0.85 | 0.00 | - | - | 3 | 37.50% |
| NYT241018P00042000 | 2024-06-07 2:43PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| NYT241018P00043000 | 2024-05-16 11:00AM EDT | 43.00 | 0.70 | 0.40 | 1.60 | 0.00 | - | 29 | 29 | 41.14% |
| NYT241018P00044000 | 2024-06-14 11:29AM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| NYT241018P00045000 | 2024-06-04 11:26AM EDT | 45.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 6.25% |
| NYT241018P00046000 | 2024-06-04 12:45PM EDT | 46.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 3.13% |
| NYT241018P00047000 | 2024-06-20 3:48PM EDT | 47.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| NYT241018P00048000 | 2024-05-30 10:03AM EDT | 48.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 1.56% |
| NYT241018P00049000 | 2024-06-04 1:50PM EDT | 49.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 1.56% |
| NYT241018P00050000 | 2024-05-16 12:15PM EDT | 50.00 | 2.85 | 1.10 | 4.10 | 0.00 | - | - | 19 | 37.59% |
© 2024 Yahoo. Todos los derechos reservados.