Deutsche Märkte geschlossen

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,01-0,03 (-0,32%)
Ab 02:32PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB250117C000005002024-06-26 9:59AM EDT0.502.440.000.000.00-8320.00%
NYCB250117C000010002024-07-09 12:28PM EDT1.002.460.000.000.00-11560.00%
NYCB250117C000015002024-07-11 2:20PM EDT1.502.150.000.000.00-18670.00%
NYCB250117C000020002024-07-11 2:16PM EDT2.001.700.000.000.00-72,0980.00%
NYCB250117C000025002024-07-11 1:19PM EDT2.501.320.000.000.00-74,4100.00%
NYCB250117C000030002024-07-11 3:56PM EDT3.000.950.000.000.00-967,8340.00%
NYCB250117C000035002024-07-11 2:32PM EDT3.500.680.000.000.00-1416,4590.00%
NYCB250117C000040002024-07-11 3:06PM EDT4.000.500.000.000.00-1,09810,7890.00%
NYCB250117C000045002024-07-11 12:32PM EDT4.500.300.000.000.00-856,4160.00%
NYCB250117C000050002024-07-11 3:23PM EDT5.000.240.000.000.00-21919,9180.00%
NYCB250117C000055002024-07-11 3:00PM EDT5.500.160.000.000.00-755,2240.00%
NYCB250117C000060002024-07-10 2:49PM EDT6.000.100.000.000.00-11350.00%
NYCB250117C000070002024-07-11 3:06PM EDT7.000.070.000.000.00-24530,5930.00%
NYCB250117C000100002024-07-11 9:30AM EDT10.000.030.000.000.00-2022,5700.00%
NYCB250117C000120002024-07-10 3:23PM EDT12.000.030.000.000.00-127,3353.13%
NYCB250117C000150002024-07-11 10:23AM EDT15.000.030.000.000.00-24,16212.50%
NYCB250117C000170002024-06-11 10:35AM EDT17.000.050.000.100.00-382238.87%
NYCB250117C000200002024-06-12 2:59PM EDT20.000.020.000.000.00-131,13725.00%
NYCB250117C000250002024-03-13 10:40AM EDT25.000.050.000.050.00-915450.39%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB250117P000005002024-06-27 9:30AM EDT0.500.030.000.000.00-126,73050.00%
NYCB250117P000010002024-07-09 3:50PM EDT1.000.050.000.000.00-11,78350.00%
NYCB250117P000015002024-07-10 3:22PM EDT1.500.050.000.000.00-716,36450.00%
NYCB250117P000020002024-07-11 9:36AM EDT2.000.100.000.000.00-1925,43950.00%
NYCB250117P000025002024-07-11 2:29PM EDT2.500.150.000.000.00-1333,06950.00%
NYCB250117P000030002024-07-11 1:23PM EDT3.000.300.000.000.00-16622,44050.00%
NYCB250117P000035002024-07-11 10:59AM EDT3.500.500.000.000.00-7611,82050.00%
NYCB250117P000040002024-07-11 10:12AM EDT4.000.750.000.000.00-44,95725.00%
NYCB250117P000045002024-07-11 10:54AM EDT4.501.150.000.000.00-58,20425.00%
NYCB250117P000050002024-07-11 3:44PM EDT5.001.450.000.000.00-398,14725.00%
NYCB250117P000055002024-07-08 11:40AM EDT5.502.200.000.000.00-15425.00%
NYCB250117P000060002024-06-07 10:35AM EDT6.002.902.502.800.00-5012220.70%
NYCB250117P000070002024-07-02 1:47PM EDT7.003.700.000.000.00-2158512.50%
NYCB250117P000100002024-05-28 1:36PM EDT10.006.926.708.500.00-4848333.59%
NYCB250117P000120002024-07-05 10:53AM EDT12.008.600.000.000.00-202,3800.00%
NYCB250117P000150002024-07-05 10:54AM EDT15.0011.600.000.000.00-20430.00%
NYCB250117P000170002023-08-04 2:21PM EDT17.003.904.705.000.00-120.00%
NYCB250117P000200002024-01-29 2:21PM EDT20.009.7915.2017.600.00-53320.70%
NYCB250117P000250002024-07-05 10:52AM EDT25.0021.640.000.000.00-2060.00%