La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0659 -0,0014 (-0,13 %) Gold future
2 297,60 -5,30 (-0,23 %) Bitcoin EUR
56 229,82 -3 154,53 (-5,31 %)
The New York Times Company (NYT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2024-02-16 4:49PM EDT | 40.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 77.78% |
| NYT240517C00042000 | 2024-04-26 10:22AM EDT | 42.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NYT240517C00043000 | 2024-04-29 2:46PM EDT | 43.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NYT240517C00044000 | 2024-04-29 9:52AM EDT | 44.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NYT240517C00045000 | 2024-04-29 12:14PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NYT240517C00046000 | 2024-04-29 10:18AM EDT | 46.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NYT240517C00047000 | 2024-04-23 3:40PM EDT | 47.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NYT240517C00048000 | 2024-04-29 12:58PM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240517C00050000 | 2024-04-10 2:49PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 85.06% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2024-02-26 4:54PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 125.78% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 165.43% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240517P00040000 | 2024-04-25 11:21AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NYT240517P00041000 | 2024-04-26 10:26AM EDT | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NYT240517P00042000 | 2024-04-29 11:51AM EDT | 42.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NYT240517P00043000 | 2024-04-30 10:10AM EDT | 43.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NYT240517P00044000 | 2024-04-26 10:23AM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT240517P00045000 | 2024-04-25 10:48AM EDT | 45.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
