Deutsche Märkte öffnen in 3 Stunden 2 Minuten
Nikkei 225
37.058,39 -1.021,31 (-2,68%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.123,47 -176,53 (-0,30%) CMC Crypto 200
1.275,39 +389,85 (+42,30%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
The New York Times Company (NYT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240419C00030000 | 2023-12-04 2:33PM EDT | 30.00 | 18.20 | 15.30 | 20.00 | 0.00 | - | - | 0 | 1,485.16% |
| NYT240419C00035000 | 2024-01-08 11:56AM EDT | 35.00 | 12.46 | 7.80 | 12.00 | 0.00 | - | 10 | 10 | 743.75% |
| NYT240419C00040000 | 2024-04-17 9:50AM EDT | 40.00 | 2.46 | 0.05 | 4.90 | 0.00 | - | 2 | 16 | 166.02% |
| NYT240419C00041000 | 2023-12-22 1:23PM EDT | 41.00 | 6.30 | 6.30 | 11.00 | 0.00 | - | 5 | 14 | 966.02% |
| NYT240419C00042000 | 2024-04-18 3:16PM EDT | 42.00 | 0.06 | 0.05 | 0.45 | -0.34 | -85.00% | 2 | 17 | 63.67% |
| NYT240419C00043000 | 2024-04-18 9:47AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 128 | 44.53% |
| NYT240419C00044000 | 2024-04-17 2:24PM EDT | 44.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 7 | 87 | 75.78% |
| NYT240419C00045000 | 2024-04-18 2:23PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 225 | 78.91% |
| NYT240419C00046000 | 2024-04-12 10:31AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 575 | 96.88% |
| NYT240419C00047000 | 2024-04-18 1:46PM EDT | 47.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 2,907 | 114.84% |
| NYT240419C00048000 | 2024-04-05 12:49PM EDT | 48.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 740 | 525.00% |
| NYT240419C00049000 | 2024-04-09 9:54AM EDT | 49.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 172 | 556.05% |
| NYT240419C00050000 | 2024-04-18 1:22PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 10 | 888 | 162.50% |
| NYT240419C00055000 | 2024-03-22 12:40PM EDT | 55.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 282 | 716.41% |
| NYT240419C00060000 | 2024-02-05 11:24AM EDT | 60.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 28 | 14 | 428.13% |
| NYT240419C00065000 | 2023-12-27 1:17PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 541.80% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240419P00025000 | 2023-10-31 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| NYT240419P00033000 | 2023-10-23 1:27PM EDT | 33.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 366.41% |
| NYT240419P00035000 | 2023-11-27 4:52PM EDT | 35.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 296.09% |
| NYT240419P00036000 | 2023-11-02 11:51AM EDT | 36.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 261.72% |
| NYT240419P00037000 | 2024-02-07 11:02AM EDT | 37.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 165.63% |
| NYT240419P00038000 | 2023-11-06 12:30PM EDT | 38.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 26 | 192.58% |
| NYT240419P00039000 | 2024-04-01 9:30AM EDT | 39.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 75.00% |
| NYT240419P00040000 | 2024-04-02 10:10AM EDT | 40.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 376.37% |
| NYT240419P00041000 | 2024-04-17 9:57AM EDT | 41.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 41.80% |
| NYT240419P00042000 | 2024-04-18 3:24PM EDT | 42.00 | 0.45 | 0.25 | 0.40 | +0.21 | +87.50% | 4 | 222 | 30.86% |
| NYT240419P00043000 | 2024-04-18 2:04PM EDT | 43.00 | 1.41 | 0.15 | 1.90 | +0.81 | +135.00% | 1 | 62 | 133.98% |
| NYT240419P00044000 | 2024-04-17 10:41AM EDT | 44.00 | 2.25 | 0.00 | 2.50 | 0.00 | - | 1 | 69 | 114.06% |
| NYT240419P00045000 | 2024-04-12 10:41AM EDT | 45.00 | 2.12 | 1.20 | 5.50 | 0.00 | - | 3 | 128 | 111.33% |
| NYT240419P00046000 | 2024-04-16 12:35PM EDT | 46.00 | 3.80 | 2.00 | 6.50 | 0.00 | - | 3 | 23 | 93.75% |
| NYT240419P00047000 | 2024-02-13 11:08AM EDT | 47.00 | 3.30 | 1.25 | 4.10 | 0.00 | - | 2 | 6 | 0.00% |
| NYT240419P00048000 | 2024-04-08 11:04AM EDT | 48.00 | 5.00 | 3.70 | 8.50 | 0.00 | - | 5 | 21 | 508.98% |
| NYT240419P00049000 | 2024-02-29 10:34AM EDT | 49.00 | 4.00 | 3.80 | 8.40 | 0.00 | - | 1 | 14 | 394.14% |
| NYT240419P00050000 | 2024-02-08 10:48AM EDT | 50.00 | 4.00 | 4.20 | 9.00 | 0.00 | - | 10 | 1 | 358.40% |
