Deutsche Märkte geschlossen

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,95000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
2,9500 0,00 (0,00%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB260116C000005002024-04-19 3:33PM EDT0.502.502.452.650.00-7260118.75%
NYCB260116C000010002024-04-18 9:42AM EDT1.002.102.002.250.00-11,33589.06%
NYCB260116C000015002024-04-16 1:24PM EDT1.501.811.552.000.00-543080.08%
NYCB260116C000020002024-04-19 2:15PM EDT2.001.501.451.550.00-59,36276.95%
NYCB260116C000025002024-04-19 1:10PM EDT2.501.501.201.45+0.19+14.50%7585679.30%
NYCB260116C000030002024-04-19 3:42PM EDT3.001.141.101.25+0.03+2.70%12015,01980.18%
NYCB260116C000035002024-04-19 10:08AM EDT3.500.900.601.05+0.01+1.12%814,20965.63%
NYCB260116C000040002024-04-19 10:28AM EDT4.000.750.751.00-0.05-6.25%4715,81776.66%
NYCB260116C000045002024-04-19 10:17AM EDT4.500.700.600.75+0.05+7.69%31,68869.92%
NYCB260116C000050002024-04-19 2:57PM EDT5.000.600.500.75+0.06+11.11%349,90472.07%
NYCB260116C000055002024-04-19 2:26PM EDT5.500.450.400.65-0.05-10.00%1382,59870.12%
NYCB260116C000080002024-04-19 3:55PM EDT8.000.250.250.30-0.05-16.67%347,27068.16%
NYCB260116C000100002024-04-19 1:57PM EDT10.000.150.100.350.00-519,36972.07%
NYCB260116C000120002024-04-19 11:22AM EDT12.000.100.100.20-0.05-33.33%102,58970.70%
NYCB260116C000150002024-04-15 3:18PM EDT15.000.100.050.300.00-13,71180.47%
NYCB260116C000170002024-04-12 2:51PM EDT17.000.150.050.200.00-102,27278.52%
NYCB260116C000200002024-04-18 12:07PM EDT20.000.050.050.150.00-2044779.88%
NYCB260116C000220002024-04-11 1:44PM EDT22.000.050.000.300.00-2,3502,59289.26%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB260116P000005002024-04-19 1:44PM EDT0.500.050.000.150.00-4504107.81%
NYCB260116P000010002024-04-15 3:34PM EDT1.000.150.050.15+0.03+25.00%301,50972.66%
NYCB260116P000015002024-04-19 2:38PM EDT1.500.250.150.350.00-271,66270.31%
NYCB260116P000020002024-04-12 11:32AM EDT2.000.450.350.500.00-201,76365.23%
NYCB260116P000025002024-04-19 2:52PM EDT2.500.670.600.80+0.02+3.08%432365.43%
NYCB260116P000030002024-04-19 3:17PM EDT3.000.950.901.05-0.05-5.00%371,91862.31%
NYCB260116P000035002024-04-18 3:06PM EDT3.501.251.151.350.00-5,9086,88157.42%
NYCB260116P000040002024-04-10 10:05AM EDT4.001.701.502.350.00-71,06276.66%
NYCB260116P000045002024-04-11 12:57PM EDT4.502.001.852.150.00-327555.47%
NYCB260116P000050002024-04-15 2:26PM EDT5.002.502.252.650.00-404,38357.32%
NYCB260116P000055002024-04-18 11:28AM EDT5.502.752.352.950.00-811761.72%
NYCB260116P000080002024-04-03 3:59PM EDT8.004.805.005.100.00-81,05744.53%
NYCB260116P000100002024-04-08 11:26AM EDT10.006.706.609.000.00-517109.77%
NYCB260116P000120002024-03-05 4:55PM EDT12.009.278.7010.200.00-45392.68%
NYCB260116P000150002024-03-06 10:41AM EDT15.0011.9011.7013.800.00-20121.19%
NYCB260116P000170002024-02-06 4:07PM EDT17.0013.1013.0015.200.00--067.19%
NYCB260116P000200002024-02-07 1:35PM EDT20.0015.9914.7018.300.00--0166.60%
NYCB260116P000220002024-02-09 11:29AM EDT22.0017.9516.9020.300.00--0169.63%