Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.528,03 +14,49 (+0,02%)
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 | 7.80 | 12.50 | 0.00 | - | 10 | 16 | 58.64% |
| NYT241115C00042000 | 2024-05-06 10:32AM EDT | 42.00 | 6.30 | 7.30 | 10.90 | 0.00 | - | 1 | 4 | 54.94% |
| NYT241115C00045000 | 2024-05-15 10:08AM EDT | 45.00 | 5.76 | 4.00 | 6.30 | 0.00 | - | 1 | 123 | 31.23% |
| NYT241115C00047000 | 2024-05-15 10:40AM EDT | 47.00 | 4.10 | 4.60 | 5.00 | 0.00 | - | 2 | 62 | 29.92% |
| NYT241115C00050000 | 2024-05-17 11:36AM EDT | 50.00 | 3.10 | 2.75 | 3.20 | +0.51 | +19.69% | 22 | 63 | 27.09% |
| NYT241115C00055000 | 2024-05-16 2:21PM EDT | 55.00 | 1.33 | 1.10 | 1.40 | 0.00 | - | 3 | 27 | 25.37% |
| NYT241115C00060000 | 2024-02-08 11:19AM EDT | 60.00 | 0.50 | 0.10 | 3.00 | 0.00 | - | 200 | 758 | 47.79% |
| NYT241115C00065000 | 2024-03-19 2:46PM EDT | 65.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 52 | 116 | 26.76% |
| 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 | 121.48% |
| NYT241115P00023000 | 2023-10-25 11:03AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 54.69% |
| NYT241115P00025000 | 2024-02-07 11:27AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.69% |
| NYT241115P00028000 | 2024-05-10 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 32 | 54.74% |
| NYT241115P00030000 | 2024-05-03 2:46PM EDT | 30.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 9 | 65 | 45.65% |
| NYT241115P00033000 | 2024-05-03 3:16PM EDT | 33.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | 1 | 83 | 57.72% |
| NYT241115P00035000 | 2024-04-02 3:50PM EDT | 35.00 | 0.85 | 0.45 | 0.75 | 0.00 | - | 1 | 59 | 41.16% |
| NYT241115P00037000 | 2024-05-08 10:02AM EDT | 37.00 | 0.50 | 0.10 | 5.00 | 0.00 | - | 2 | 29 | 57.92% |
| NYT241115P00040000 | 2024-03-12 10:46AM EDT | 40.00 | 1.74 | 1.60 | 1.80 | 0.00 | - | 1 | 5 | 40.43% |
| NYT241115P00042000 | 2024-05-17 3:51PM EDT | 42.00 | 0.93 | 0.65 | 0.95 | -0.29 | -23.77% | 9 | 24 | 25.84% |
| NYT241115P00045000 | 2024-05-17 1:06PM EDT | 45.00 | 1.40 | 1.25 | 1.40 | -1.29 | -47.96% | 29 | 111 | 22.12% |
| NYT241115P00047000 | 2024-01-16 2:53PM EDT | 47.00 | 4.00 | 4.50 | 5.00 | 0.00 | - | 10 | 13 | 43.62% |
| NYT241115P00050000 | 2024-02-15 3:44PM EDT | 50.00 | 6.50 | 6.00 | 7.60 | 0.00 | - | 1 | 12 | 50.49% |
| NYT241115P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 16.95 | 15.40 | 19.40 | 0.00 | - | 1 | 1 | 72.19% |
© 2024 Yahoo. Todos los derechos reservados.