Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.825,89 +267,78 (+0,68%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%) Nasdaq Compositive
16.726,24 +215,06 (+1,30%) S&P 500
5.300,22 +53,54 (+1,02%)
The New York Times Company (NYT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241018C00030000 | 2024-03-27 11:42AM EDT | 30.00 | 14.41 | 11.60 | 16.40 | 0.00 | - | 11 | 11 | 0.00% |
| NYT241018C00035000 | 2024-05-06 3:55PM EDT | 35.00 | 12.00 | 11.60 | 14.80 | 0.00 | - | 10 | 10 | 61.08% |
| NYT241018C00041000 | 2024-04-23 12:46PM EDT | 41.00 | 4.81 | 6.50 | 8.20 | 0.00 | - | - | 1 | 33.86% |
| NYT241018C00042000 | 2024-04-22 10:31AM EDT | 42.00 | 3.90 | 7.00 | 7.30 | 0.00 | - | 1 | 5 | 31.81% |
| NYT241018C00043000 | 2024-04-23 12:16PM EDT | 43.00 | 3.50 | 6.20 | 6.50 | 0.00 | - | 7 | 31 | 30.62% |
| NYT241018C00044000 | 2024-05-03 11:22AM EDT | 44.00 | 4.18 | 5.50 | 5.70 | 0.00 | - | 9 | 14 | 29.18% |
| NYT241018C00045000 | 2024-05-08 10:28AM EDT | 45.00 | 4.30 | 4.80 | 6.70 | 0.00 | - | - | 0 | 42.97% |
| NYT241018C00046000 | 2024-03-21 9:36AM EDT | 46.00 | 2.70 | 1.00 | 2.20 | 0.00 | - | - | 1 | 8.91% |
| NYT241018C00047000 | 2024-05-08 12:00PM EDT | 47.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 1 | 2 | 26.65% |
| NYT241018C00048000 | 2024-05-08 3:56PM EDT | 48.00 | 3.55 | 2.95 | 3.10 | 0.00 | - | 1 | 17 | 25.67% |
| NYT241018C00049000 | 2024-05-06 12:13PM EDT | 49.00 | 2.03 | 2.45 | 2.65 | 0.00 | - | 1 | 21 | 25.51% |
| NYT241018C00050000 | 2024-05-14 10:57AM EDT | 50.00 | 2.47 | 2.05 | 2.20 | 0.00 | - | 2 | 55 | 24.98% |
| NYT241018C00055000 | 2024-05-14 2:14PM EDT | 55.00 | 0.74 | 0.70 | 0.75 | 0.00 | - | 1 | 63 | 23.24% |
| NYT241018C00060000 | 2024-05-08 9:30AM EDT | 60.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 4 | 23 | 26.29% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241018P00030000 | 2024-03-21 3:40PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 14 | 57.76% |
| NYT241018P00035000 | 2024-05-14 11:15AM EDT | 35.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 18 | 34.33% |
| NYT241018P00036000 | 2024-05-08 3:07PM EDT | 36.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 32 | 77 | 31.86% |
| NYT241018P00037000 | 2024-02-20 12:24PM EDT | 37.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 28 | 153 | 39.11% |
| NYT241018P00038000 | 2024-05-06 2:06PM EDT | 38.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 15 | 19 | 27.05% |
| NYT241018P00039000 | 2024-02-16 12:54PM EDT | 39.00 | 1.65 | 1.10 | 2.00 | 0.00 | - | 19 | 19 | 46.70% |
| NYT241018P00040000 | 2024-04-19 3:54PM EDT | 40.00 | 1.60 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 24.88% |
| NYT241018P00041000 | 2024-05-08 10:43AM EDT | 41.00 | 0.74 | 0.45 | 0.60 | 0.00 | - | - | 3 | 23.83% |
| NYT241018P00043000 | 2024-04-17 3:22PM EDT | 43.00 | 3.20 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 22.68% |
| NYT241018P00044000 | 2024-05-13 1:30PM EDT | 44.00 | 1.01 | 1.05 | 1.10 | 0.00 | - | 2 | 4 | 21.31% |
| NYT241018P00046000 | 2024-04-02 9:42AM EDT | 46.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
