Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.828,99 +270,88 (+0,68%) Gold
2.391,90 +32,00 (+1,36%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.062,17 +3.629,50 (+6,43%)
The New York Times Company (NYT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115C00020000 | 2024-01-24 12:59PM EDT | 20.00 | 29.50 | 21.70 | 26.50 | 0.00 | - | 2 | 3 | 0.00% |
| NYT241115C00035000 | 2024-03-25 1:58PM EDT | 35.00 | 10.30 | 9.60 | 11.50 | 0.00 | - | 2 | 15 | 0.00% |
| NYT241115C00040000 | 2024-04-25 11:48AM EDT | 40.00 | 5.60 | 9.10 | 9.30 | 0.00 | - | 10 | 16 | 35.21% |
| NYT241115C00042000 | 2024-05-06 10:32AM EDT | 42.00 | 6.30 | 7.40 | 7.80 | 0.00 | - | 2 | 4 | 34.03% |
| NYT241115C00045000 | 2024-05-10 10:24AM EDT | 45.00 | 5.76 | 5.30 | 5.50 | +0.26 | +4.73% | 1 | 124 | 30.18% |
| NYT241115C00047000 | 2024-05-15 10:40AM EDT | 47.00 | 4.10 | 4.10 | 4.50 | -0.13 | -3.07% | 2 | 60 | 30.59% |
| NYT241115C00050000 | 2024-05-15 12:11PM EDT | 50.00 | 2.59 | 2.55 | 2.70 | +0.39 | +17.73% | 6 | 57 | 26.78% |
| NYT241115C00055000 | 2024-05-13 12:45PM EDT | 55.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 5 | 25 | 25.86% |
| NYT241115C00060000 | 2024-02-08 11:19AM EDT | 60.00 | 0.50 | 0.10 | 3.00 | 0.00 | - | 200 | 758 | 50.17% |
| NYT241115C00065000 | 2024-03-19 2:46PM EDT | 65.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 52 | 116 | 28.17% |
| NYT241115C00070000 | 2024-03-18 9:30AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115P00020000 | 2023-12-07 2:14PM EDT | 20.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 5 | 10 | 118.90% |
| NYT241115P00023000 | 2023-10-25 11:03AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 53.13% |
| NYT241115P00025000 | 2024-02-07 11:27AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 58.79% |
| NYT241115P00028000 | 2024-05-10 9:30AM EDT | 28.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 32 | 64.55% |
| NYT241115P00030000 | 2024-05-03 2:46PM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 9 | 65 | 53.20% |
| NYT241115P00033000 | 2024-05-03 3:16PM EDT | 33.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 83 | 39.75% |
| NYT241115P00035000 | 2024-04-02 3:50PM EDT | 35.00 | 0.85 | 0.45 | 0.75 | 0.00 | - | 1 | 59 | 39.09% |
| NYT241115P00037000 | 2024-05-08 10:02AM EDT | 37.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 2 | 29 | 28.08% |
| NYT241115P00040000 | 2024-03-12 10:46AM EDT | 40.00 | 1.74 | 1.60 | 1.80 | 0.00 | - | 1 | 5 | 37.89% |
| NYT241115P00042000 | 2024-05-08 10:43AM EDT | 42.00 | 1.22 | 0.85 | 0.95 | 0.00 | - | 4 | 24 | 23.51% |
| NYT241115P00045000 | 2024-02-05 12:53PM EDT | 45.00 | 2.69 | 4.10 | 7.00 | 0.00 | - | 3 | 111 | 52.26% |
| NYT241115P00047000 | 2024-01-16 2:53PM EDT | 47.00 | 4.00 | 4.50 | 5.00 | 0.00 | - | 10 | 13 | 40.06% |
| NYT241115P00050000 | 2024-02-15 3:44PM EDT | 50.00 | 6.50 | 6.00 | 7.60 | 0.00 | - | 1 | 12 | 46.46% |
| NYT241115P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 16.95 | 15.40 | 19.40 | 0.00 | - | 1 | 1 | 67.10% |
