Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.266,88 -659,26 (-1,05%)
The New York Times Company (NYT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621C00042000 | 2024-05-08 12:07PM EDT | 42.00 | 6.00 | 7.00 | 11.40 | 0.00 | - | 4 | 12 | 127.54% |
| NYT240621C00043000 | 2024-05-17 1:21PM EDT | 43.00 | 6.00 | 6.00 | 10.60 | 0.00 | - | 3 | 12 | 124.27% |
| NYT240621C00044000 | 2024-05-14 1:52PM EDT | 44.00 | 4.95 | 5.00 | 9.60 | 0.00 | - | 1 | 31 | 115.43% |
| NYT240621C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 2.93 | 4.00 | 8.70 | 0.00 | - | 1 | 65 | 109.08% |
| NYT240621C00046000 | 2024-05-17 12:19PM EDT | 46.00 | 3.00 | 3.00 | 7.70 | 0.00 | - | 6 | 91 | 100.20% |
| NYT240621C00047000 | 2024-05-20 11:32AM EDT | 47.00 | 1.70 | 2.00 | 6.70 | 0.00 | - | 1 | 137 | 91.26% |
| NYT240621C00048000 | 2024-05-20 9:39AM EDT | 48.00 | 1.40 | 1.00 | 5.50 | 0.00 | - | 1 | 39 | 77.69% |
| NYT240621C00049000 | 2024-05-30 9:30AM EDT | 49.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 154 | 75.05% |
| NYT240621C00050000 | 2024-05-31 2:50PM EDT | 50.00 | 1.60 | 1.65 | 1.85 | +0.25 | +18.52% | 34 | 1,906 | 23.78% |
| NYT240621C00055000 | 2024-05-30 12:19PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 23.73% |
| NYT240621C00060000 | 2024-05-06 2:21PM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 108.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 4.80 | 0.00 | - | 4 | 12 | 133.15% |
| NYT240621P00043000 | 2024-05-13 1:46PM EDT | 43.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 43.95% |
| NYT240621P00044000 | 2024-05-06 11:09AM EDT | 44.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 8 | 115.43% |
| NYT240621P00045000 | 2024-05-14 3:18PM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 106.64% |
| NYT240621P00046000 | 2024-05-10 10:25AM EDT | 46.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 45.26% |
| NYT240621P00047000 | 2024-05-28 10:39AM EDT | 47.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 18 | 88.92% |
| NYT240621P00048000 | 2024-05-28 10:42AM EDT | 48.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 11 | 280 | 26.32% |
| NYT240621P00049000 | 2024-05-30 1:14PM EDT | 49.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 5 | 138 | 23.44% |
| NYT240621P00050000 | 2024-05-31 9:39AM EDT | 50.00 | 0.55 | 0.00 | 0.50 | -0.03 | -5.17% | 12 | 40 | 20.36% |
| NYT240621P00055000 | 2024-05-23 3:33PM EDT | 55.00 | 5.40 | 1.70 | 6.50 | 0.00 | - | - | 0 | 85.55% |
