Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
18.028,63 +132,13 (+0,74%) Euro Stoxx 50
4.930,02 +39,41 (+0,81%) Dow Jones 30
38.763,95 +538,29 (+1,41%) Gold
2.292,50 -17,10 (-0,74%) EUR/USD
1,0782 +0,0054 (+0,51%) Bitcoin EUR
57.157,52 +2.911,36 (+5,37%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:59AM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018C00000500 | 2024-03-01 11:20AM EDT | 0.50 | 3.80 | 2.30 | 3.40 | 0.00 | - | 5 | 5 | 440.63% |
| NYCB241018C00001000 | 2024-04-11 3:44PM EDT | 1.00 | 2.08 | 2.45 | 2.80 | 0.00 | - | 2 | 10 | 139.84% |
| NYCB241018C00001500 | 2024-05-01 10:17AM EDT | 1.50 | 1.85 | 1.90 | 2.50 | 0.00 | - | 1 | 11 | 123.44% |
| NYCB241018C00002000 | 2024-05-01 11:02AM EDT | 2.00 | 1.60 | 1.45 | 2.50 | 0.00 | - | 8 | 46 | 143.75% |
| NYCB241018C00002500 | 2024-05-02 10:20AM EDT | 2.50 | 1.10 | 1.10 | 1.35 | 0.00 | - | 9 | 312 | 67.19% |
| NYCB241018C00003000 | 2024-05-02 3:58PM EDT | 3.00 | 0.75 | 0.70 | 1.05 | 0.00 | - | 52 | 2,888 | 62.89% |
| NYCB241018C00003500 | 2024-05-03 9:34AM EDT | 3.50 | 0.66 | 0.55 | 0.70 | +0.16 | +32.00% | 11 | 5,827 | 62.89% |
| NYCB241018C00004000 | 2024-05-02 2:58PM EDT | 4.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 80 | 5,821 | 68.95% |
| NYCB241018C00004500 | 2024-05-03 9:33AM EDT | 4.50 | 0.30 | 0.25 | 0.35 | +0.09 | +42.86% | 55 | 2,773 | 61.91% |
| NYCB241018C00005000 | 2024-05-03 9:32AM EDT | 5.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 9 | 2,484 | 60.94% |
| NYCB241018C00005500 | 2024-05-02 11:20AM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 789 | 12.50% |
| NYCB241018C00006000 | 2024-05-01 2:55PM EDT | 6.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 33 | 2,485 | 57.42% |
| NYCB241018C00007000 | 2024-05-01 2:10PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 2,080 | 54.69% |
| NYCB241018C00008000 | 2024-04-24 10:21AM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 740 | 87.89% |
| NYCB241018C00009000 | 2024-05-01 12:55PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 349 | 132.42% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018P00000500 | 2024-04-04 1:59PM EDT | 0.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 25 | 198.44% |
| NYCB241018P00001000 | 2024-05-01 10:03AM EDT | 1.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 2,716 | 142.19% |
| NYCB241018P00001500 | 2024-05-01 10:55AM EDT | 1.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 307 | 183.59% |
| NYCB241018P00002000 | 2024-05-01 3:05PM EDT | 2.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 73 | 589 | 84.77% |
| NYCB241018P00002500 | 2024-05-02 10:47AM EDT | 2.50 | 0.19 | 0.10 | 0.40 | 0.00 | - | 9 | 1,180 | 80.27% |
| NYCB241018P00003000 | 2024-05-02 1:48PM EDT | 3.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 141 | 1,004 | 66.60% |
| NYCB241018P00003500 | 2024-05-02 1:56PM EDT | 3.50 | 0.60 | 0.50 | 0.55 | 0.00 | - | 51 | 1,910 | 58.01% |
| NYCB241018P00004000 | 2024-05-01 2:59PM EDT | 4.00 | 0.85 | 0.80 | 1.10 | 0.00 | - | 10 | 764 | 69.53% |
| NYCB241018P00004500 | 2024-04-29 12:03PM EDT | 4.50 | 1.70 | 1.00 | 2.35 | 0.00 | - | 1 | 947 | 107.23% |
| NYCB241018P00005000 | 2024-04-30 9:30AM EDT | 5.00 | 2.80 | 1.05 | 2.50 | 0.00 | - | 1 | 228 | 76.37% |
| NYCB241018P00005500 | 2024-03-25 10:17AM EDT | 5.50 | 2.15 | 2.35 | 2.60 | 0.00 | - | 1 | 3 | 107.62% |
| NYCB241018P00006000 | 2024-05-01 10:29AM EDT | 6.00 | 2.70 | 1.80 | 3.40 | 0.00 | - | 50 | 123 | 71.09% |
| NYCB241018P00007000 | 2024-05-02 2:52PM EDT | 7.00 | 3.68 | 3.30 | 4.30 | 0.00 | - | 1 | 1 | 109.96% |
| NYCB241018P00008000 | 2024-02-22 3:14PM EDT | 8.00 | 3.50 | 4.20 | 5.30 | 0.00 | - | 1 | 1 | 114.45% |
| NYCB241018P00009000 | 2024-02-20 12:03PM EDT | 9.00 | 4.40 | 5.20 | 6.30 | 0.00 | - | - | 0 | 123.63% |
