Mercados españoles abiertos en 1 hr 17 mins
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.813,21 +167,10 (+0,43%) Dólar/Euro
1,0852 +0,0002 (+0,02%) Petróleo Brent
82,34 +0,22 (+0,27%) Bitcoin EUR
63.164,03 -465,03 (-0,73%)
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 | 5.70 | 10.40 | 0.00 | - | 4 | 12 | 115.04% |
| NYT240621C00043000 | 2024-05-17 1:21PM EDT | 43.00 | 6.00 | 4.70 | 9.40 | 0.00 | - | 3 | 12 | 106.74% |
| NYT240621C00044000 | 2024-05-14 1:52PM EDT | 44.00 | 4.95 | 3.70 | 8.50 | 0.00 | - | 1 | 31 | 100.73% |
| NYT240621C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 2.93 | 2.50 | 7.30 | 0.00 | - | 1 | 65 | 88.04% |
| NYT240621C00046000 | 2024-05-17 12:19PM EDT | 46.00 | 3.00 | 1.75 | 6.40 | 0.00 | - | 6 | 91 | 81.88% |
| NYT240621C00047000 | 2024-05-20 11:32AM EDT | 47.00 | 1.70 | 0.60 | 5.00 | 0.00 | - | 1 | 137 | 65.23% |
| NYT240621C00048000 | 2024-05-20 9:39AM EDT | 48.00 | 1.40 | 0.65 | 4.00 | 0.00 | - | 1 | 39 | 56.84% |
| NYT240621C00049000 | 2024-05-21 9:50AM EDT | 49.00 | 1.20 | 1.50 | 1.70 | 0.00 | - | 10 | 170 | 22.85% |
| NYT240621C00050000 | 2024-05-24 3:37PM EDT | 50.00 | 0.97 | 0.85 | 1.05 | +0.22 | +29.33% | 7 | 1,897 | 20.75% |
| NYT240621C00055000 | 2024-05-17 10:05AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 25 | 26.86% |
| NYT240621C00060000 | 2024-05-06 2:21PM EDT | 60.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 88.53% |
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 | 2024-04-23 1:16PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| NYT240621P00042000 | 2024-05-09 1:21PM EDT | 42.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 4 | 12 | 73.93% |
| NYT240621P00043000 | 2024-05-13 1:46PM EDT | 43.00 | 0.31 | 0.00 | 1.90 | 0.00 | - | 3 | 3 | 67.29% |
| NYT240621P00044000 | 2024-05-06 11:09AM EDT | 44.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | - | 8 | 33.40% |
| NYT240621P00045000 | 2024-05-14 3:18PM EDT | 45.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 2 | 13 | 60.30% |
| NYT240621P00046000 | 2024-05-10 10:25AM EDT | 46.00 | 0.40 | 0.05 | 1.80 | 0.00 | - | 2 | 4 | 66.65% |
| NYT240621P00047000 | 2024-05-20 10:05AM EDT | 47.00 | 0.32 | 0.10 | 1.90 | 0.00 | - | 1 | 19 | 60.89% |
| NYT240621P00048000 | 2024-05-24 2:49PM EDT | 48.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 51 | 231 | 19.78% |
| NYT240621P00049000 | 2024-05-24 9:57AM EDT | 49.00 | 0.60 | 0.40 | 0.55 | -0.40 | -40.00% | 2 | 128 | 17.63% |
| NYT240621P00050000 | 2024-05-24 12:06PM EDT | 50.00 | 0.73 | 0.80 | 0.95 | -0.52 | -41.60% | 2 | 32 | 16.80% |
| NYT240621P00055000 | 2024-05-23 3:33PM EDT | 55.00 | 5.40 | 2.70 | 7.50 | 0.00 | - | - | 0 | 80.62% |
© 2024 Yahoo. Todos los derechos reservados.