Deutsche Märkte geschlossen
DAX
18.686,90 -39,86 (-0,21%) Euro Stoxx 50
5.026,52 -20,47 (-0,41%) Dow Jones 30
39.810,54 -62,45 (-0,16%) Gold
2.393,00 -32,90 (-1,36%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.722,18 -80,96 (-0,12%)
The New York Times Company (NYT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:37AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621C00042000 | 2024-05-08 12:07PM EDT | 42.00 | 6.00 | 5.60 | 9.90 | 0.00 | - | 4 | 12 | 53.61% |
| NYT240621C00043000 | 2024-05-17 1:21PM EDT | 43.00 | 6.00 | 4.40 | 8.70 | 0.00 | - | 3 | 12 | 94.19% |
| NYT240621C00044000 | 2024-05-14 1:52PM EDT | 44.00 | 4.95 | 3.30 | 7.70 | 0.00 | - | 1 | 31 | 86.47% |
| NYT240621C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 2.93 | 2.25 | 6.70 | 0.00 | - | 1 | 65 | 78.71% |
| NYT240621C00046000 | 2024-05-17 12:19PM EDT | 46.00 | 3.00 | 2.00 | 5.40 | 0.00 | - | 6 | 91 | 65.09% |
| NYT240621C00047000 | 2024-05-20 11:32AM EDT | 47.00 | 1.70 | 1.25 | 4.20 | 0.00 | - | 1 | 137 | 53.56% |
| NYT240621C00048000 | 2024-05-20 9:39AM EDT | 48.00 | 1.40 | 1.40 | 3.80 | 0.00 | - | 1 | 39 | 56.37% |
| NYT240621C00049000 | 2024-05-21 9:50AM EDT | 49.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 10 | 170 | 21.24% |
| NYT240621C00050000 | 2024-05-21 10:50AM EDT | 50.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 2 | 1,892 | 19.36% |
| NYT240621C00055000 | 2024-05-17 10:05AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 25 | 27.34% |
| NYT240621C00060000 | 2024-05-06 2:21PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621P00039000 | 2024-04-23 1:16PM EDT | 39.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 62.11% |
| NYT240621P00042000 | 2024-05-09 1:21PM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 58.74% |
| NYT240621P00043000 | 2024-05-13 1:46PM EDT | 43.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 52.88% |
| NYT240621P00044000 | 2024-05-06 11:09AM EDT | 44.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 8 | 47.02% |
| NYT240621P00045000 | 2024-05-14 3:18PM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 41.07% |
| NYT240621P00046000 | 2024-05-10 10:25AM EDT | 46.00 | 0.40 | 0.05 | 1.05 | 0.00 | - | 2 | 4 | 41.53% |
| NYT240621P00047000 | 2024-05-20 10:05AM EDT | 47.00 | 0.32 | 0.15 | 0.35 | 0.00 | - | 1 | 19 | 19.97% |
| NYT240621P00048000 | 2024-05-21 9:57AM EDT | 48.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 231 | 17.29% |
| NYT240621P00049000 | 2024-05-17 3:51PM EDT | 49.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 65 | 128 | 16.36% |
