Marchés français ouverture 1 h 30 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0764 -0,0002 (-0,02 %) HANG SENG
18 478,61 +2,69 (+0,01 %) Bitcoin EUR
59 706,14 +835,96 (+1,42 %)
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 | 0.00% |
| NYT240517C00042000 | 2024-05-02 9:39AM EDT | 42.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT240517C00043000 | 2024-05-02 2:09PM EDT | 43.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NYT240517C00044000 | 2024-05-03 9:30AM EDT | 44.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT240517C00045000 | 2024-05-03 3:15PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NYT240517C00046000 | 2024-05-03 11:36AM EDT | 46.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NYT240517C00047000 | 2024-05-03 1:38PM EDT | 47.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NYT240517C00048000 | 2024-05-02 10:24AM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 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 | 2024-05-02 12:17PM EDT | 50.00 | 0.10 | 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 | 86.52% |
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 | 159.77% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 215.33% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NYT240517P00040000 | 2024-05-02 11:35AM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NYT240517P00041000 | 2024-05-02 12:56PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NYT240517P00042000 | 2024-05-03 10:42AM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NYT240517P00043000 | 2024-05-03 2:01PM EDT | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NYT240517P00044000 | 2024-05-03 9:33AM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NYT240517P00045000 | 2024-05-03 10:58AM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
