Deutsche Märkte schließen in 1 Stunde 37 Minute

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,9401-0,0099 (-0,34%)
Ab 09:53AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB240419C000005002024-04-18 11:25AM EDT0.502.442.003.200.00-4273,575.00%
NYCB240419C000010002024-04-15 11:57AM EDT1.001.891.852.050.00-1111,075.00%
NYCB240419C000015002024-03-21 12:30PM EDT1.502.161.351.450.00-1122700.00%
NYCB240419C000020002024-04-17 11:39AM EDT2.000.950.801.000.00-16224675.00%
NYCB240419C000025002024-04-19 9:34AM EDT2.500.400.350.45-0.05-10.00%4456212.50%
NYCB240419C000030002024-04-18 3:41PM EDT3.000.050.000.000.00-24910,38312.50%
NYCB240419C000035002024-04-18 10:09AM EDT3.500.030.000.050.00-28,242275.00%
NYCB240419C000040002024-04-18 10:21AM EDT4.000.020.000.050.00-3016,245412.50%
NYCB240419C000045002024-04-17 11:30AM EDT4.500.010.000.000.00-24,13150.00%
NYCB240419C000050002024-04-11 10:54AM EDT5.000.010.000.050.00-1325,578612.50%
NYCB240419C000055002024-04-10 11:06AM EDT5.500.030.000.050.00-12,082693.75%
NYCB240419C000060002024-04-17 11:30AM EDT6.000.050.000.050.00-221,402762.50%
NYCB240419C000065002024-03-27 2:07PM EDT6.500.050.000.000.00-25025050.00%
NYCB240419C000070002024-03-27 9:30AM EDT7.000.030.000.050.00-709,320887.50%
NYCB240419C000080002024-03-28 12:58PM EDT8.000.030.000.050.00-13,140987.50%
NYCB240419C000090002024-03-07 12:41PM EDT9.000.040.000.050.00-874,2951,075.00%
NYCB240419C000100002024-04-15 1:02PM EDT10.000.020.000.000.00-314,60350.00%
NYCB240419C000110002024-04-15 10:59AM EDT11.000.050.000.000.00-605,22350.00%
NYCB240419C000120002024-03-08 3:46PM EDT12.000.050.000.050.00-11,7031,275.00%
NYCB240419C000130002024-03-05 4:55PM EDT13.000.030.000.050.00-956,0201,337.50%
NYCB240419C000140002024-03-06 4:18PM EDT14.000.050.000.050.00-501,2701,387.50%
NYCB240419C000150002024-03-13 1:08PM EDT15.000.050.000.050.00-141,437.50%
NYCB240419C000190002024-03-07 11:14AM EDT19.000.050.000.050.00-601601,587.50%
NYCB240419C000200002024-04-16 9:30AM EDT20.000.050.000.050.00-10151,625.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB240419P000005002024-04-10 10:36AM EDT0.500.050.000.050.00-15712,050.00%
NYCB240419P000010002024-04-11 2:38PM EDT1.000.030.000.050.00-12,6741,275.00%
NYCB240419P000015002024-04-03 9:55AM EDT1.500.050.000.050.00-31,818837.50%
NYCB240419P000020002024-04-16 3:57PM EDT2.000.050.000.050.00-2527,951525.00%
NYCB240419P000025002024-04-18 11:11AM EDT2.500.030.000.050.00-511,321275.00%
NYCB240419P000030002024-04-19 9:37AM EDT3.000.100.100.15+0.03+25.00%10732,377146.88%
NYCB240419P000035002024-04-19 9:31AM EDT3.500.600.550.65+0.03+5.26%208,619318.75%
NYCB240419P000040002024-04-18 3:52PM EDT4.001.061.051.150.00-244,417462.50%
NYCB240419P000045002024-04-18 3:36PM EDT4.501.551.551.650.00-3691,840581.25%
NYCB240419P000050002024-04-19 9:30AM EDT5.002.052.002.150.00-105,890562.50%
NYCB240419P000055002024-04-17 3:00PM EDT5.502.602.552.900.00-3271,115.63%
NYCB240419P000060002024-04-11 3:41PM EDT6.003.003.003.200.00-82,263837.50%
NYCB240419P000070002024-04-05 3:27PM EDT7.003.904.004.300.00-1291,156.25%
NYCB240419P000075002024-04-11 10:01AM EDT7.504.604.505.100.00--01,587.50%
NYCB240419P000080002024-04-15 2:19PM EDT8.004.965.005.200.00-1301,075.00%
NYCB240419P000090002024-04-11 2:30PM EDT9.005.976.006.200.00-1481,162.50%
NYCB240419P000100002024-04-03 10:09AM EDT10.006.907.007.300.00-1511,456.25%
NYCB240419P000110002024-03-12 9:31AM EDT11.007.698.008.200.00-1841,318.75%
NYCB240419P000120002024-03-20 9:34AM EDT12.008.300.000.000.00-5400.00%
NYCB240419P000130002024-03-05 4:55PM EDT13.009.779.7010.000.00-29190.00%
NYCB240419P000140002023-11-09 10:43AM EDT14.004.503.605.100.00-110.00%
NYCB240419P000150002023-09-08 2:33PM EDT15.003.304.104.300.00-770.00%