La bourse ferme dans 4 h 43 min
CAC 40
8 022,98 +30,11 (+0,38 %) Euro Stoxx 50
5 019,67 +36,00 (+0,72 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0835 -0,0019 (-0,17 %) Gold future
2 349,20 +3,40 (+0,14 %) Bitcoin EUR
63 793,32 +1 486,13 (+2,39 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115C00020000 | 2024-01-24 12:59PM EDT | 20.00 | 29.50 | 21.70 | 26.50 | 0.00 | - | 2 | 3 | 0.00% |
| NYT241115C00035000 | 2024-03-25 1:58PM EDT | 35.00 | 10.30 | 9.60 | 11.50 | 0.00 | - | 2 | 15 | 0.00% |
| NYT241115C00040000 | 2024-04-25 11:48AM EDT | 40.00 | 5.60 | 8.60 | 13.10 | 0.00 | - | 10 | 16 | 48.36% |
| NYT241115C00042000 | 2024-05-06 10:32AM EDT | 42.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT241115C00045000 | 2024-05-30 3:29PM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| NYT241115C00047000 | 2024-05-21 3:46PM EDT | 47.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NYT241115C00050000 | 2024-05-24 3:27PM EDT | 50.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| NYT241115C00055000 | 2024-05-31 10:56AM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 3.13% |
| NYT241115C00060000 | 2024-02-08 11:19AM EDT | 60.00 | 0.50 | 0.10 | 3.00 | 0.00 | - | 200 | 758 | 43.49% |
| NYT241115C00065000 | 2024-03-19 2:46PM EDT | 65.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 52 | 116 | 24.20% |
| NYT241115C00070000 | 2024-03-18 9:30AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115P00020000 | 2023-12-07 2:14PM EDT | 20.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 5 | 10 | 130.91% |
| NYT241115P00023000 | 2023-10-25 11:03AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 60.16% |
| NYT241115P00025000 | 2024-02-07 11:27AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 66.80% |
| NYT241115P00028000 | 2024-05-10 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NYT241115P00030000 | 2024-05-03 2:46PM EDT | 30.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 9 | 65 | 52.73% |
| NYT241115P00033000 | 2024-05-28 2:19PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 12.50% |
| NYT241115P00035000 | 2024-04-02 3:50PM EDT | 35.00 | 0.85 | 0.45 | 0.75 | 0.00 | - | 1 | 59 | 47.07% |
| NYT241115P00037000 | 2024-05-08 10:02AM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NYT241115P00040000 | 2024-03-12 10:46AM EDT | 40.00 | 1.74 | 1.60 | 1.80 | 0.00 | - | 1 | 5 | 47.27% |
| NYT241115P00042000 | 2024-05-17 3:51PM EDT | 42.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NYT241115P00045000 | 2024-05-17 1:06PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NYT241115P00047000 | 2024-05-30 3:59PM EDT | 47.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 3.13% |
| NYT241115P00050000 | 2024-05-22 9:39AM EDT | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| NYT241115P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 16.95 | 15.40 | 19.40 | 0.00 | - | 1 | 1 | 84.97% |
