Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.165,61 +53,45 (+0,14%) Bitcoin EUR
57.005,35 -1.207,98 (-2,08%) CMC Crypto 200
1.265,94 -17,85 (-1,39%) Nasdaq Compositive
17.749,24 +31,58 (+0,18%) S&P 500
5.467,63 -1,67 (-0,03%)
The New York Times Company (NYT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:57PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT250117C00046000 | 2024-06-17 9:30AM EDT | 46.00 | 6.60 | 6.40 | 7.40 | 0.00 | - | - | 1 | 35.25% |
| NYT250117C00048000 | 2024-06-14 1:06PM EDT | 48.00 | 5.50 | 5.10 | 6.50 | 0.00 | - | 4 | 11 | 36.57% |
| NYT250117C00049000 | 2024-05-30 11:36AM EDT | 49.00 | 5.20 | 4.50 | 5.20 | 0.00 | - | 2 | 2 | 31.08% |
| NYT250117C00050000 | 2024-06-20 9:44AM EDT | 50.00 | 4.20 | 3.90 | 4.30 | 0.00 | - | 1 | 6 | 28.22% |
| NYT250117C00055000 | 2024-06-21 2:25PM EDT | 55.00 | 2.14 | 1.80 | 1.95 | 0.00 | - | 1 | 25 | 24.85% |
| NYT250117C00060000 | 2024-06-14 1:47PM EDT | 60.00 | 0.85 | 0.70 | 0.90 | -0.05 | -5.56% | 10 | 24 | 24.71% |
| NYT250117C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 34.96% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT250117P00035000 | 2024-06-04 12:50PM EDT | 35.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 32 | 10 | 43.77% |
| NYT250117P00040000 | 2024-06-03 9:32AM EDT | 40.00 | 0.45 | 0.30 | 0.80 | 0.00 | - | 16 | 16 | 29.59% |
| NYT250117P00041000 | 2024-05-17 9:30AM EDT | 41.00 | 0.85 | 0.55 | 2.75 | 0.00 | - | 1 | 1 | 46.46% |
| NYT250117P00042000 | 2024-06-05 11:31AM EDT | 42.00 | 0.67 | 0.65 | 1.10 | 0.00 | - | - | 2 | 28.28% |
| NYT250117P00043000 | 2024-06-03 2:03PM EDT | 43.00 | 0.85 | 0.75 | 1.05 | 0.00 | - | 2 | 2 | 25.38% |
| NYT250117P00045000 | 2024-05-17 11:15AM EDT | 45.00 | 1.47 | 1.15 | 1.80 | 0.00 | - | 6 | 6 | 26.98% |
| NYT250117P00047000 | 2024-06-11 12:13PM EDT | 47.00 | 1.70 | 1.65 | 1.90 | 0.00 | - | 1 | 56 | 22.23% |
| NYT250117P00048000 | 2024-06-04 11:17AM EDT | 48.00 | 2.00 | 1.20 | 2.50 | 0.00 | - | 5 | 5 | 23.61% |
| NYT250117P00050000 | 2024-05-23 10:19AM EDT | 50.00 | 3.10 | 2.35 | 3.10 | 0.00 | - | - | 1 | 21.16% |
