Deutsche Märkte öffnen in 1 Stunde 8 Minute
Nikkei 225
38.240,70 -33,35 (-0,09%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.557,29 -2.389,43 (-4,27%) CMC Crypto 200
1.254,53 -84,53 (-6,31%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719C00000500 | 2024-04-29 11:40AM EDT | 0.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NYCB240719C00001000 | 2024-05-01 3:00PM EDT | 1.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NYCB240719C00001500 | 2024-05-01 9:53AM EDT | 1.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYCB240719C00002000 | 2024-05-01 2:47PM EDT | 2.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NYCB240719C00002500 | 2024-05-01 11:55AM EDT | 2.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NYCB240719C00003000 | 2024-05-01 3:41PM EDT | 3.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| NYCB240719C00003500 | 2024-05-01 3:58PM EDT | 3.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9,535 | 0 | 3.13% |
| NYCB240719C00004000 | 2024-05-01 3:56PM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,650 | 0 | 12.50% |
| NYCB240719C00004500 | 2024-05-01 3:40PM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| NYCB240719C00005000 | 2024-05-01 3:57PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,127 | 0 | 25.00% |
| NYCB240719C00005500 | 2024-05-01 2:01PM EDT | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NYCB240719C00006000 | 2024-05-01 3:48PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| NYCB240719C00007000 | 2024-05-01 9:55AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NYCB240719C00008000 | 2024-05-01 1:33PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NYCB240719C00009000 | 2024-04-26 10:19AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NYCB240719C00010000 | 2024-04-24 1:53PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NYCB240719C00011000 | 2024-04-30 12:24PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NYCB240719C00012000 | 2024-04-18 9:59AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NYCB240719C00013000 | 2024-03-26 9:38AM EDT | 13.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1,985 | 135.94% |
| NYCB240719C00014000 | 2024-03-07 10:44AM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 822 | 142.19% |
| NYCB240719C00015000 | 2024-03-12 12:19PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 901 | 164.06% |
| NYCB240719C00016000 | 2024-02-02 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 168.75% |
| NYCB240719C00017000 | 2024-03-25 3:23PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 353 | 266.02% |
| NYCB240719C00020000 | 2024-03-11 9:33AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| NYCB240719C00025000 | 2024-03-07 10:44AM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 36 | 300.78% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719P00000500 | 2024-04-18 2:11PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NYCB240719P00001000 | 2024-04-23 10:59AM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NYCB240719P00001500 | 2024-04-30 2:41PM EDT | 1.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NYCB240719P00002000 | 2024-05-01 2:54PM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,561 | 0 | 25.00% |
| NYCB240719P00002500 | 2024-05-01 3:16PM EDT | 2.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 25.00% |
| NYCB240719P00003000 | 2024-05-01 3:55PM EDT | 3.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,769 | 0 | 6.25% |
| NYCB240719P00003500 | 2024-05-01 3:55PM EDT | 3.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| NYCB240719P00004000 | 2024-05-01 1:17PM EDT | 4.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3,265 | 0 | 0.00% |
| NYCB240719P00004500 | 2024-04-30 9:30AM EDT | 4.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NYCB240719P00005000 | 2024-05-01 12:01PM EDT | 5.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NYCB240719P00005500 | 2024-04-25 3:43PM EDT | 5.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NYCB240719P00006000 | 2024-04-29 2:14PM EDT | 6.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYCB240719P00007000 | 2024-04-30 12:40PM EDT | 7.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYCB240719P00008000 | 2024-04-10 2:00PM EDT | 8.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NYCB240719P00009000 | 2024-04-11 9:45AM EDT | 9.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYCB240719P00010000 | 2024-04-08 12:58PM EDT | 10.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYCB240719P00011000 | 2024-03-05 4:55PM EDT | 11.00 | 8.21 | 7.70 | 8.50 | 0.00 | - | 1,850 | 1,785 | 246.09% |
| NYCB240719P00012000 | 2024-04-03 1:13PM EDT | 12.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYCB240719P00013000 | 2024-02-07 4:51PM EDT | 13.00 | 8.79 | 8.90 | 10.20 | 0.00 | - | 5 | 5 | 280.86% |
| NYCB240719P00014000 | 2024-01-10 4:26PM EDT | 14.00 | 3.50 | 8.90 | 9.90 | 0.00 | - | 2 | 14 | 0.00% |
| NYCB240719P00015000 | 2024-03-11 10:04AM EDT | 15.00 | 11.90 | 11.80 | 12.70 | 0.00 | - | 22 | 0 | 303.52% |
| NYCB240719P00017000 | 2023-09-20 3:39PM EDT | 17.00 | 5.70 | 6.90 | 7.20 | 0.00 | - | 1 | 4 | 0.00% |
