Deutsche Märkte öffnen in 1 Stunde 53 Minute
Nikkei 225
38.228,82 -45,23 (-0,12%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.434,70 -2.762,93 (-4,92%) CMC Crypto 200
1.259,12 -79,95 (-5,97%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116C00000500 | 2024-05-01 1:29PM EDT | 0.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NYCB260116C00001000 | 2024-05-01 3:19PM EDT | 1.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NYCB260116C00001500 | 2024-05-01 10:44AM EDT | 1.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NYCB260116C00002000 | 2024-05-01 3:58PM EDT | 2.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| NYCB260116C00002500 | 2024-05-01 3:30PM EDT | 2.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NYCB260116C00003000 | 2024-05-01 3:58PM EDT | 3.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| NYCB260116C00003500 | 2024-05-01 3:39PM EDT | 3.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.78% |
| NYCB260116C00004000 | 2024-05-01 3:59PM EDT | 4.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 3.13% |
| NYCB260116C00004500 | 2024-05-01 3:14PM EDT | 4.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NYCB260116C00005000 | 2024-05-01 3:59PM EDT | 5.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| NYCB260116C00005500 | 2024-05-01 2:52PM EDT | 5.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| NYCB260116C00008000 | 2024-05-01 3:45PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 12.50% |
| NYCB260116C00010000 | 2024-05-01 3:59PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| NYCB260116C00012000 | 2024-05-01 11:02AM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NYCB260116C00015000 | 2024-05-01 1:24PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NYCB260116C00017000 | 2024-04-26 9:30AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NYCB260116C00020000 | 2024-05-01 10:16AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NYCB260116C00022000 | 2024-04-23 3:09PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116P00000500 | 2024-04-30 2:44PM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NYCB260116P00001000 | 2024-04-29 1:59PM EDT | 1.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NYCB260116P00001500 | 2024-05-01 10:37AM EDT | 1.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 12.50% |
| NYCB260116P00002000 | 2024-05-01 10:54AM EDT | 2.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NYCB260116P00002500 | 2024-05-01 3:53PM EDT | 2.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NYCB260116P00003000 | 2024-05-01 3:59PM EDT | 3.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 3.13% |
| NYCB260116P00003500 | 2024-05-01 3:07PM EDT | 3.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NYCB260116P00004000 | 2024-05-01 12:45PM EDT | 4.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NYCB260116P00004500 | 2024-05-01 1:21PM EDT | 4.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYCB260116P00005000 | 2024-05-01 3:24PM EDT | 5.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NYCB260116P00005500 | 2024-04-24 3:13PM EDT | 5.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NYCB260116P00008000 | 2024-05-01 12:43PM EDT | 8.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NYCB260116P00010000 | 2024-04-08 11:26AM EDT | 10.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NYCB260116P00012000 | 2024-03-05 4:55PM EDT | 12.00 | 9.27 | 8.70 | 10.20 | 0.00 | - | 45 | 3 | 111.52% |
| NYCB260116P00015000 | 2024-03-06 10:41AM EDT | 15.00 | 11.90 | 11.70 | 13.80 | 0.00 | - | 2 | 0 | 136.72% |
| NYCB260116P00017000 | 2024-02-06 4:07PM EDT | 17.00 | 13.10 | 13.00 | 15.20 | 0.00 | - | - | 0 | 103.13% |
| NYCB260116P00020000 | 2024-02-07 1:35PM EDT | 20.00 | 15.99 | 14.70 | 18.30 | 0.00 | - | - | 0 | 178.71% |
| NYCB260116P00022000 | 2024-02-09 11:29AM EDT | 22.00 | 17.95 | 16.90 | 20.30 | 0.00 | - | - | 0 | 50.00% |
