Deutsche Märkte öffnen in 4 Stunden 9 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.628,16 -2.159,78 (-3,87%) CMC Crypto 200
1.254,89 -84,17 (-6,28%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The New York Times Company (NYT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2024-02-16 4:49PM EDT | 40.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 73.24% |
| NYT240517C00042000 | 2024-04-26 10:22AM EDT | 42.00 | 2.15 | 2.20 | 2.35 | 0.00 | - | 3 | 5 | 44.82% |
| NYT240517C00043000 | 2024-04-29 2:46PM EDT | 43.00 | 1.05 | 1.60 | 1.70 | 0.00 | - | 7 | 61 | 42.43% |
| NYT240517C00044000 | 2024-05-01 3:12PM EDT | 44.00 | 1.25 | 1.10 | 1.20 | -0.10 | -7.41% | 6 | 147 | 41.46% |
| NYT240517C00045000 | 2024-05-01 11:02AM EDT | 45.00 | 0.85 | 0.70 | 0.80 | -0.10 | -10.53% | 9 | 492 | 40.33% |
| NYT240517C00046000 | 2024-04-29 10:18AM EDT | 46.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 7 | 248 | 41.02% |
| NYT240517C00047000 | 2024-05-01 11:08AM EDT | 47.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 1 | 28 | 40.72% |
| NYT240517C00048000 | 2024-04-29 12:58PM EDT | 48.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 1 | 3 | 42.38% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 42.09% |
| NYT240517C00050000 | 2024-04-10 2:49PM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 130.18% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 85.74% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2024-02-26 4:54PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 131.25% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 173.05% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 147.95% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | - | 3 | 77.39% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 44.63% |
| NYT240517P00040000 | 2024-04-25 11:21AM EDT | 40.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 43.65% |
| NYT240517P00041000 | 2024-04-26 10:26AM EDT | 41.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 4 | 42.14% |
| NYT240517P00042000 | 2024-05-01 11:21AM EDT | 42.00 | 0.80 | 0.80 | 0.90 | +0.10 | +14.29% | 1 | 13 | 41.26% |
| NYT240517P00043000 | 2024-05-01 10:03AM EDT | 43.00 | 1.45 | 0.15 | 1.25 | +0.15 | +11.54% | 2 | 14 | 39.06% |
| NYT240517P00044000 | 2024-04-26 10:23AM EDT | 44.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 1 | 8 | 39.50% |
| NYT240517P00045000 | 2024-04-25 10:48AM EDT | 45.00 | 2.97 | 2.25 | 2.45 | 0.00 | - | - | 1 | 39.75% |
