La bourse ferme dans 4 h 2 min
CAC 40
8 134,27 +28,49 (+0,35 %) Euro Stoxx 50
5 026,03 +17,86 (+0,36 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0688 -0,0016 (-0,15 %) Gold future
2 327,10 -15,00 (-0,64 %) Bitcoin EUR
62 224,75 +359,82 (+0,58 %)
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 | 61.91% |
| NYT240517C00042000 | 2024-04-22 9:30AM EDT | 42.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NYT240517C00043000 | 2024-04-22 12:52PM EDT | 43.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| NYT240517C00044000 | 2024-04-22 12:14PM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 1.56% |
| NYT240517C00045000 | 2024-04-23 2:52PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 251 | 298 | 3.13% |
| NYT240517C00046000 | 2024-04-23 3:55PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 189 | 242 | 6.25% |
| NYT240517C00047000 | 2024-04-23 3:40PM EDT | 47.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 6.25% |
| NYT240517C00048000 | 2024-04-15 1:14PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NYT240517C00050000 | 2024-04-10 2:49PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
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 | 106.64% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 140.53% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NYT240517P00039000 | 2024-04-15 12:03PM EDT | 39.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NYT240517P00040000 | 2024-04-23 3:43PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 6.25% |
| NYT240517P00041000 | 2024-04-17 10:40AM EDT | 41.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NYT240517P00042000 | 2024-04-23 12:36PM EDT | 42.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| NYT240517P00043000 | 2024-04-17 11:40AM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
| NYT240517P00044000 | 2024-04-22 11:31AM EDT | 44.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
