U.S. markets open in 3 hours 9 minutes
F S&P 500
5,201.75 -11.00 (-0.21%) F Dow Jones
39,117.00 -78.00 (-0.20%) F Nasdaq
18,137.75 -48.75 (-0.27%) E-mini Russell 2000 Index Futur
2,056.30 -8.50 (-0.41%) Petróleo
79.60 +0.61 (+0.77%) Oro
2,316.00 -6.30 (-0.27%)
The New York Times Company (NYT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2024-02-16 4:49PM EDT | 40.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 0.00% |
| NYT240517C00042000 | 2024-05-02 9:39AM EDT | 42.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT240517C00043000 | 2024-05-08 3:06PM EDT | 43.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NYT240517C00044000 | 2024-05-08 12:16PM EDT | 44.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT240517C00045000 | 2024-05-08 3:56PM EDT | 45.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NYT240517C00046000 | 2024-05-08 12:07PM EDT | 46.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NYT240517C00047000 | 2024-05-08 2:14PM EDT | 47.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NYT240517C00048000 | 2024-05-08 2:11PM EDT | 48.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NYT240517C00049000 | 2024-05-08 9:42AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NYT240517C00050000 | 2024-05-08 10:47AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 77.34% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2024-02-26 4:54PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 199.22% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 274.51% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 74.22% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NYT240517P00040000 | 2024-05-02 11:35AM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NYT240517P00041000 | 2024-05-07 1:56PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NYT240517P00042000 | 2024-05-07 2:34PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NYT240517P00043000 | 2024-05-08 9:46AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NYT240517P00044000 | 2024-05-08 12:51PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NYT240517P00045000 | 2024-05-08 1:05PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.