Deutsche Märkte geschlossen

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,0500-0,0900 (-2,87%)
Börsenschluss: 04:00PM EDT
3,0800 +0,03 (+0,98%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:3.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB240621C000030002024-06-14 3:47PM EDT2024-06-210.150.100.15-0.05-25.00%4422,29758.59%
NYCB240628C000030002024-06-14 3:44PM EDT2024-06-280.160.100.20-0.24-60.00%417152.34%
NYCB240705C000030002024-06-14 12:20PM EDT2024-07-050.150.100.50-0.10-40.00%5115694.92%
NYCB240712C000030002024-06-06 10:39AM EDT2024-07-120.200.000.950.00-12135.16%
NYCB240719C000030002024-06-14 3:45PM EDT2024-07-190.240.150.25-0.06-20.00%2727,37960.16%
NYCB240726C000030002024-06-14 1:11PM EDT2024-07-260.300.250.45-0.20-40.00%183379.69%
NYCB240816C000030002024-06-14 3:06PM EDT2024-08-160.340.300.40-0.24-41.38%5512064.84%
NYCB240920C000030002024-06-14 3:08PM EDT2024-09-200.450.350.50-0.18-28.57%14164.06%
NYCB241018C000030002024-06-14 3:51PM EDT2024-10-180.400.450.55-0.24-37.50%1063,50767.38%
NYCB241115C000030002024-06-05 3:48PM EDT2024-11-150.550.500.60-0.05-8.33%1232567.58%
NYCB241220C000030002024-06-14 12:01PM EDT2024-12-200.600.500.65-0.25-29.41%9961,68563.87%
NYCB250117C000030002024-06-14 2:54PM EDT2025-01-170.650.600.65-0.10-13.33%1567,42965.04%
NYCB260116C000030002024-06-14 3:49PM EDT2026-01-161.101.051.25-0.10-8.33%16416,35176.76%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB240621P000030002024-06-14 3:47PM EDT2024-06-210.070.050.10+0.04+133.33%28470,70258.59%
NYCB240628P000030002024-06-14 2:52PM EDT2024-06-280.100.050.15+0.02+25.00%1837552.34%
NYCB240705P000030002024-06-14 2:38PM EDT2024-07-050.150.050.15+0.07+87.50%2423360.16%
NYCB240712P000030002024-06-07 1:41PM EDT2024-07-120.120.000.700.00-539112.50%
NYCB240719P000030002024-06-14 3:48PM EDT2024-07-190.180.150.20+0.03+20.00%8538,98553.13%
NYCB240726P000030002024-06-14 2:59PM EDT2024-07-260.200.150.25+0.16+400.00%150454.69%
NYCB240816P000030002024-06-14 3:08PM EDT2024-08-160.250.200.30+0.05+25.00%11454954.69%
NYCB240920P000030002024-06-12 11:50AM EDT2024-09-200.370.250.40+0.17+85.00%114356.06%
NYCB241018P000030002024-06-14 12:07PM EDT2024-10-180.360.350.40+0.01+2.86%154,83756.64%
NYCB241115P000030002024-06-12 12:11PM EDT2024-11-150.350.400.500.00-52,63560.94%
NYCB241220P000030002024-06-14 12:01PM EDT2024-12-200.450.400.50+0.10+28.57%1311,61555.08%
NYCB250117P000030002024-06-14 3:37PM EDT2025-01-170.540.450.55+0.09+20.00%15222,52556.84%
NYCB260116P000030002024-06-14 3:31PM EDT2026-01-160.750.750.85-0.10-11.76%1312,49655.27%