Deutsche Märkte geschlossen
DAX
18.726,08 +92,97 (+0,50%) Euro Stoxx 50
4.860,78 +33,15 (+0,69%) Dow Jones 30
41.694,95 +72,87 (+0,18%) Gold
2.590,00 -18,90 (-0,72%) EUR/USD
1,1122 -0,0012 (-0,11%) Bitcoin EUR
55.019,46 +3.003,32 (+5,77%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:13PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241115C00001000 | 2024-04-09 11:50AM EDT | 1.00 | 2.24 | 2.50 | 2.80 | 0.00 | - | 20 | 9 | 0.00% |
| NYCB241115C00001500 | 2024-07-10 12:19PM EDT | 1.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NYCB241115C00002000 | 2024-07-11 3:57PM EDT | 2.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| NYCB241115C00002500 | 2024-07-11 2:27PM EDT | 2.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| NYCB241115C00003000 | 2024-07-10 3:56PM EDT | 3.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 436 | 0.00% |
| NYCB241115C00003500 | 2024-07-11 12:00PM EDT | 3.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 52 | 1,594 | 0.00% |
| NYCB241115C00004000 | 2024-07-11 3:10PM EDT | 4.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8,116 | 11,141 | 0.00% |
| NYCB241115C00004500 | 2024-07-11 1:27PM EDT | 4.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 8,198 | 0.00% |
| NYCB241115C00005000 | 2024-07-16 10:04AM EDT | 5.00 | 5.50 | 4.10 | 5.70 | 0.00 | - | 1 | 1 | 0.00% |
| NYCB241115C00005500 | 2024-07-01 9:30AM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 2,384 | 0.00% |
| NYCB241115C00006000 | 2024-09-10 10:41AM EDT | 6.00 | 3.70 | 6.00 | 6.30 | 0.00 | - | 49 | 20 | 119.14% |
| NYCB241115C00007000 | 2024-09-17 10:12AM EDT | 7.00 | 5.00 | 5.00 | 5.50 | +1.40 | +38.89% | 1 | 2 | 112.11% |
| NYCB241115C00008000 | 2024-09-10 2:35PM EDT | 8.00 | 2.50 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 95.70% |
| NYCB241115C00009000 | 2024-09-10 1:59PM EDT | 9.00 | 1.75 | 3.30 | 3.50 | 0.00 | - | 120 | 109 | 83.79% |
| NYCB241115C00010000 | 2024-09-17 11:27AM EDT | 10.00 | 2.50 | 1.85 | 2.65 | +0.35 | +16.28% | 25 | 499 | 51.17% |
| NYCB241115C00011000 | 2024-09-17 9:36AM EDT | 11.00 | 1.98 | 1.65 | 1.95 | +0.58 | +41.43% | 1 | 461 | 66.11% |
| NYCB241115C00012000 | 2024-09-17 10:27AM EDT | 12.00 | 1.20 | 1.25 | 1.35 | +0.20 | +20.00% | 57 | 2,713 | 66.80% |
| NYCB241115C00013000 | 2024-09-17 11:16AM EDT | 13.00 | 0.93 | 0.80 | 0.95 | +0.33 | +55.00% | 139 | 315 | 64.94% |
| NYCB241115C00014000 | 2024-09-17 11:00AM EDT | 14.00 | 0.55 | 0.50 | 0.65 | +0.17 | +44.74% | 4 | 191 | 63.97% |
| NYCB241115C00015000 | 2024-09-17 10:53AM EDT | 15.00 | 0.31 | 0.30 | 0.45 | +0.08 | +34.78% | 3 | 572 | 63.87% |
| NYCB241115C00016000 | 2024-08-12 10:02AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 2,044 | 74.02% |
| NYCB241115C00017000 | 2024-09-17 11:02AM EDT | 17.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 1 | 3 | 63.48% |
| NYCB241115C00018000 | 2024-08-23 11:30AM EDT | 18.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 19 | 64.45% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241115P00000500 | 2024-06-04 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 387.50% |
| NYCB241115P00001000 | 2024-05-16 9:34AM EDT | 1.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 2,231 | 490.63% |
| NYCB241115P00001500 | 2024-07-03 11:43AM EDT | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 50.00% |
| NYCB241115P00002000 | 2024-07-11 1:23PM EDT | 2.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,786 | 50.00% |
| NYCB241115P00002500 | 2024-07-11 1:23PM EDT | 2.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 15,131 | 50.00% |
| NYCB241115P00003000 | 2024-07-11 2:13PM EDT | 3.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 2,675 | 50.00% |
| NYCB241115P00003500 | 2024-07-11 10:08AM EDT | 3.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 106 | 552 | 50.00% |
| NYCB241115P00004000 | 2024-07-11 10:01AM EDT | 4.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 313 | 50.00% |
| NYCB241115P00004500 | 2024-07-11 11:52AM EDT | 4.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 50.00% |
| NYCB241115P00005000 | 2024-09-10 9:49AM EDT | 5.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 142.97% |
| NYCB241115P00005500 | 2024-04-22 3:35PM EDT | 5.50 | 2.45 | 2.05 | 3.10 | 0.00 | - | - | 1 | 435.55% |
| NYCB241115P00006000 | 2024-06-07 10:35AM EDT | 6.00 | 2.90 | 1.80 | 3.50 | 0.00 | - | 50 | 88 | 405.47% |
| NYCB241115P00007000 | 2024-09-06 11:44AM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 192 | 129.88% |
| NYCB241115P00008000 | 2024-09-17 10:43AM EDT | 8.00 | 0.14 | 0.05 | 0.20 | -0.21 | -60.00% | 2 | 459 | 75.00% |
| NYCB241115P00009000 | 2024-09-16 2:07PM EDT | 9.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 7 | 946 | 66.21% |
| NYCB241115P00010000 | 2024-09-17 10:56AM EDT | 10.00 | 0.37 | 0.35 | 0.40 | -0.18 | -32.73% | 42 | 586 | 62.21% |
| NYCB241115P00011000 | 2024-09-17 11:12AM EDT | 11.00 | 0.65 | 0.60 | 0.70 | -0.24 | -26.97% | 4 | 201 | 58.40% |
| NYCB241115P00012000 | 2024-09-17 10:46AM EDT | 12.00 | 1.15 | 1.05 | 1.15 | -0.60 | -34.29% | 237 | 311 | 57.13% |
| NYCB241115P00013000 | 2024-09-09 11:00AM EDT | 13.00 | 1.60 | 1.60 | 1.75 | -1.05 | -39.62% | 1 | 13 | 55.18% |
| NYCB241115P00014000 | 2024-08-09 12:18PM EDT | 14.00 | 4.71 | 3.00 | 5.60 | 0.00 | - | 1 | 8 | 155.47% |
| NYCB241115P00015000 | 2024-08-08 12:10PM EDT | 15.00 | 5.64 | 3.90 | 6.20 | 0.00 | - | 10 | 0 | 156.45% |
| NYCB241115P00018000 | 2024-07-25 2:32PM EDT | 18.00 | 7.48 | 6.40 | 8.80 | 0.00 | - | 1 | 0 | 165.82% |
