Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.829,36 +271,25 (+0,69%) Gold
2.392,30 +32,40 (+1,37%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.132,18 +3.804,25 (+6,75%)
The New York Times Company (NYT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719C00035000 | 2024-04-18 10:47AM EDT | 35.00 | 7.82 | 11.10 | 13.50 | 0.00 | - | 10 | 10 | 64.89% |
| NYT240719C00040000 | 2024-05-06 3:08PM EDT | 40.00 | 6.70 | 5.60 | 8.80 | 0.00 | - | 1 | 3 | 49.66% |
| NYT240719C00041000 | 2024-03-19 9:30AM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NYT240719C00043000 | 2024-05-09 12:54PM EDT | 43.00 | 5.03 | 4.70 | 6.40 | 0.00 | - | 5 | 32 | 45.70% |
| NYT240719C00044000 | 2024-05-03 2:53PM EDT | 44.00 | 2.83 | 4.20 | 4.50 | 0.00 | - | 1 | 134 | 26.95% |
| NYT240719C00045000 | 2024-05-14 3:02PM EDT | 45.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 1 | 1,050 | 24.20% |
| NYT240719C00046000 | 2024-05-13 11:35AM EDT | 46.00 | 3.40 | 2.60 | 2.80 | 0.00 | - | 1 | 100 | 22.34% |
| NYT240719C00047000 | 2024-05-15 10:20AM EDT | 47.00 | 2.30 | 1.90 | 2.10 | 0.00 | - | 2 | 55 | 21.00% |
| NYT240719C00048000 | 2024-05-14 11:17AM EDT | 48.00 | 1.48 | 1.35 | 1.45 | -0.17 | -10.30% | 5 | 48 | 19.24% |
| NYT240719C00049000 | 2024-05-14 10:56AM EDT | 49.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 10 | 119 | 18.73% |
| NYT240719C00050000 | 2024-05-14 3:02PM EDT | 50.00 | 0.70 | 0.60 | 0.65 | 0.00 | - | 1 | 270 | 18.21% |
| NYT240719C00055000 | 2024-05-08 12:59PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 71 | 27.93% |
| NYT240719C00060000 | 2024-03-21 3:43PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 4 | 43.07% |
| NYT240719C00065000 | 2024-02-01 4:26PM EDT | 65.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 12 | 2 | 69.39% |
| NYT240719C00070000 | 2024-02-01 4:30PM EDT | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 12 | 132 | 99.34% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719P00030000 | 2024-02-22 12:15PM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 2 | 74.51% |
| NYT240719P00035000 | 2024-05-01 12:02PM EDT | 35.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 12 | 8 | 58.15% |
| NYT240719P00036000 | 2024-03-12 3:22PM EDT | 36.00 | 0.38 | 0.10 | 0.80 | 0.00 | - | 16 | 29 | 52.49% |
| NYT240719P00037000 | 2024-03-22 12:15PM EDT | 37.00 | 0.37 | 0.30 | 1.00 | 0.00 | - | 4 | 31 | 54.20% |
| NYT240719P00038000 | 2024-04-01 11:16AM EDT | 38.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 28 | 43.26% |
| NYT240719P00039000 | 2024-04-19 3:48PM EDT | 39.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 42.24% |
| NYT240719P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 2 | 56 | 38.38% |
| NYT240719P00041000 | 2024-03-20 10:51AM EDT | 41.00 | 1.20 | 1.05 | 4.00 | 0.00 | - | 1 | 6 | 69.82% |
| NYT240719P00042000 | 2024-05-02 3:11PM EDT | 42.00 | 0.95 | 0.05 | 0.20 | 0.00 | - | 26 | 166 | 23.24% |
| NYT240719P00043000 | 2024-05-09 1:15PM EDT | 43.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 89 | 21.34% |
| NYT240719P00044000 | 2024-05-07 10:51AM EDT | 44.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | 8 | 29 | 20.07% |
| NYT240719P00045000 | 2024-05-10 1:33PM EDT | 45.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 180 | 18.16% |
| NYT240719P00046000 | 2024-05-10 12:11PM EDT | 46.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 4 | 11 | 17.04% |
| NYT240719P00047000 | 2024-05-15 2:09PM EDT | 47.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 20 | 83 | 16.16% |
| NYT240719P00048000 | 2024-05-15 12:36PM EDT | 48.00 | 1.40 | 1.25 | 1.35 | +0.10 | +7.69% | 18 | 48 | 15.16% |
| NYT240719P00049000 | 2024-05-14 11:42AM EDT | 49.00 | 1.80 | 1.60 | 1.90 | 0.00 | - | 18 | 57 | 14.45% |
