La bourse ferme dans 4 h 13 min
CAC 40
8 025,56 +32,69 (+0,41 %) Euro Stoxx 50
5 019,10 +35,43 (+0,71 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0846 -0,0008 (-0,08 %) Gold future
2 351,40 +5,60 (+0,24 %) Bitcoin EUR
63 678,59 +1 427,76 (+2,29 %)
The New York Times Company (NYT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241018C00030000 | 2024-03-27 11:42AM EDT | 30.00 | 14.41 | 11.60 | 16.40 | 0.00 | - | 11 | 11 | 0.00% |
| NYT241018C00035000 | 2024-05-06 3:55PM EDT | 35.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NYT241018C00041000 | 2024-04-23 12:46PM EDT | 41.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NYT241018C00042000 | 2024-04-22 10:31AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT241018C00043000 | 2024-04-23 12:16PM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| NYT241018C00044000 | 2024-05-03 11:22AM EDT | 44.00 | 4.18 | 6.00 | 8.80 | 0.00 | - | 9 | 14 | 36.69% |
| NYT241018C00045000 | 2024-05-08 10:28AM EDT | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NYT241018C00046000 | 2024-03-21 9:36AM EDT | 46.00 | 2.70 | 1.00 | 2.20 | 0.00 | - | - | 1 | 0.00% |
| NYT241018C00047000 | 2024-05-22 1:56PM EDT | 47.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NYT241018C00048000 | 2024-05-31 9:56AM EDT | 48.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| NYT241018C00049000 | 2024-05-31 11:12AM EDT | 49.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NYT241018C00050000 | 2024-05-31 10:34AM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 0.00% |
| NYT241018C00055000 | 2024-05-29 3:42PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 185 | 3.13% |
| NYT241018C00060000 | 2024-05-23 10:36AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| NYT241018C00065000 | 2024-05-31 10:45AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 6.25% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241018P00030000 | 2024-03-21 3:40PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 14 | 56.98% |
| NYT241018P00035000 | 2024-05-23 10:57AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| NYT241018P00036000 | 2024-05-08 3:07PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| NYT241018P00037000 | 2024-02-20 12:24PM EDT | 37.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 28 | 153 | 48.44% |
| NYT241018P00038000 | 2024-05-06 2:06PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| NYT241018P00039000 | 2024-02-16 12:54PM EDT | 39.00 | 1.65 | 1.10 | 2.00 | 0.00 | - | 19 | 19 | 51.93% |
| NYT241018P00040000 | 2024-04-19 3:54PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NYT241018P00041000 | 2024-05-08 10:43AM EDT | 41.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NYT241018P00042000 | 2024-05-31 3:49PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| NYT241018P00043000 | 2024-05-16 11:00AM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 6.25% |
| NYT241018P00044000 | 2024-05-23 2:14PM EDT | 44.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| NYT241018P00045000 | 2024-05-16 12:15PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 35 | 6.25% |
| NYT241018P00046000 | 2024-05-16 12:15PM EDT | 46.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 3.13% |
| NYT241018P00047000 | 2024-05-16 10:38AM EDT | 47.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 7 | 3.13% |
| NYT241018P00048000 | 2024-05-30 10:03AM EDT | 48.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| NYT241018P00049000 | 2024-05-16 10:54AM EDT | 49.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 34 | 1.56% |
| NYT241018P00050000 | 2024-05-16 12:15PM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.78% |
