La bourse ferme dans 8 h
CAC 40
7 698,00 +35,70 (+0,47 %) Euro Stoxx 50
4 965,37 +29,40 (+0,60 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 324,70 -6,10 (-0,26 %) Bitcoin EUR
57 631,58 +681,21 (+1,20 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719C00035000 | 2024-04-18 10:47AM EDT | 35.00 | 7.82 | 12.10 | 16.50 | 0.00 | - | 10 | 10 | 142.04% |
| NYT240719C00040000 | 2024-05-06 3:08PM EDT | 40.00 | 6.70 | 8.90 | 13.50 | 0.00 | - | 2 | 3 | 93.46% |
| NYT240719C00041000 | 2024-03-19 9:30AM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NYT240719C00043000 | 2024-06-21 12:49PM EDT | 43.00 | 8.10 | 5.90 | 7.80 | 0.00 | - | 3 | 31 | 59.86% |
| NYT240719C00044000 | 2024-06-18 1:34PM EDT | 44.00 | 6.05 | 6.00 | 6.60 | 0.00 | - | 1 | 136 | 46.58% |
| NYT240719C00045000 | 2024-06-20 3:49PM EDT | 45.00 | 5.27 | 3.70 | 7.50 | 0.00 | - | 4 | 1,039 | 90.77% |
| NYT240719C00046000 | 2024-06-21 11:03AM EDT | 46.00 | 4.53 | 2.25 | 6.10 | 0.00 | - | 5 | 64 | 73.39% |
| NYT240719C00047000 | 2024-06-21 12:12PM EDT | 47.00 | 3.60 | 2.10 | 3.70 | 0.00 | - | 10 | 41 | 32.18% |
| NYT240719C00048000 | 2024-06-21 1:47PM EDT | 48.00 | 3.00 | 0.75 | 2.65 | 0.00 | - | 1 | 150 | 24.61% |
| NYT240719C00049000 | 2024-06-24 12:38PM EDT | 49.00 | 2.50 | 1.60 | 3.00 | 0.00 | - | 2 | 122 | 46.14% |
| NYT240719C00050000 | 2024-06-25 11:48AM EDT | 50.00 | 1.13 | 1.00 | 1.15 | -0.23 | -16.91% | 2 | 312 | 20.22% |
| NYT240719C00055000 | 2024-06-24 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 105 | 28.61% |
| NYT240719C00060000 | 2024-03-21 3:43PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 4 | 59.42% |
| NYT240719C00065000 | 2024-02-01 4:26PM EDT | 65.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 12 | 2 | 101.42% |
| NYT240719C00070000 | 2024-02-01 4:30PM EDT | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 12 | 132 | 149.46% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719P00030000 | 2024-02-22 12:15PM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 2 | 133.01% |
| NYT240719P00035000 | 2024-05-01 12:02PM EDT | 35.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 8 | 72.27% |
| NYT240719P00036000 | 2024-03-12 3:22PM EDT | 36.00 | 0.38 | 0.10 | 0.80 | 0.00 | - | 16 | 29 | 97.46% |
| NYT240719P00037000 | 2024-05-29 11:58AM EDT | 37.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 13 | 31 | 58.59% |
| NYT240719P00038000 | 2024-04-01 11:16AM EDT | 38.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 28 | 76.56% |
| NYT240719P00039000 | 2024-04-19 3:48PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NYT240719P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| NYT240719P00041000 | 2024-03-20 10:51AM EDT | 41.00 | 1.20 | 1.05 | 4.00 | 0.00 | - | 1 | 6 | 130.71% |
| NYT240719P00042000 | 2024-06-06 2:23PM EDT | 42.00 | 0.19 | 0.00 | 1.95 | 0.00 | - | 3 | 166 | 79.39% |
| NYT240719P00043000 | 2024-05-09 1:15PM EDT | 43.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 89 | 52.05% |
| NYT240719P00044000 | 2024-05-07 10:51AM EDT | 44.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 59.08% |
| NYT240719P00045000 | 2024-05-10 1:33PM EDT | 45.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 53 | 180 | 44.97% |
| NYT240719P00046000 | 2024-06-04 2:38PM EDT | 46.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 46.00% |
| NYT240719P00047000 | 2024-05-29 10:35AM EDT | 47.00 | 0.44 | 0.05 | 0.35 | 0.00 | - | 3 | 171 | 28.42% |
| NYT240719P00048000 | 2024-06-25 11:10AM EDT | 48.00 | 0.25 | 0.15 | 0.40 | +0.07 | +38.89% | 4 | 127 | 23.83% |
| NYT240719P00049000 | 2024-06-24 11:28AM EDT | 49.00 | 0.25 | 0.35 | 0.55 | 0.00 | - | 1 | 102 | 20.68% |
| NYT240719P00050000 | 2024-06-13 3:00PM EDT | 50.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 7 | 129 | 19.63% |
