Deutsche Märkte öffnen in 1 Stunde 48 Minute

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,9100+0,0700 (+2,46%)
Börsenschluss: 04:00PM EDT
2,9300 +0,02 (+0,69%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB240419C000005002024-04-11 3:52PM EDT0.502.500.000.000.00-2200.00%
NYCB240419C000010002024-04-15 11:57AM EDT1.001.890.000.000.00-100.00%
NYCB240419C000015002024-03-21 12:30PM EDT1.502.160.000.000.00-1100.00%
NYCB240419C000020002024-04-15 9:35AM EDT2.000.950.000.000.00-4000.00%
NYCB240419C000025002024-04-15 2:19PM EDT2.500.490.000.000.00-8300.00%
NYCB240419C000030002024-04-15 3:58PM EDT3.000.100.000.000.00-3,001012.50%
NYCB240419C000035002024-04-15 3:57PM EDT3.500.030.000.000.00-618050.00%
NYCB240419C000040002024-04-15 2:20PM EDT4.000.020.000.000.00-109050.00%
NYCB240419C000045002024-04-15 2:09PM EDT4.500.010.000.000.00-11050.00%
NYCB240419C000050002024-04-11 10:54AM EDT5.000.010.000.000.00-13050.00%
NYCB240419C000055002024-04-10 11:06AM EDT5.500.030.000.000.00-1050.00%
NYCB240419C000060002024-04-11 2:44PM EDT6.000.010.000.000.00-2050.00%
NYCB240419C000065002024-03-27 2:07PM EDT6.500.050.000.000.00-250050.00%
NYCB240419C000070002024-03-27 9:30AM EDT7.000.030.000.000.00-70050.00%
NYCB240419C000080002024-03-28 12:58PM EDT8.000.030.000.000.00-1050.00%
NYCB240419C000090002024-03-07 12:41PM EDT9.000.040.000.050.00-874,295543.75%
NYCB240419C000100002024-04-15 1:02PM EDT10.000.020.000.000.00-31050.00%
NYCB240419C000110002024-04-15 10:59AM EDT11.000.050.000.000.00-60050.00%
NYCB240419C000120002024-03-08 3:46PM EDT12.000.050.000.050.00-11,703643.75%
NYCB240419C000130002024-03-05 4:55PM EDT13.000.030.000.050.00-956,020675.00%
NYCB240419C000140002024-03-06 4:18PM EDT14.000.050.000.050.00-501,270700.00%
NYCB240419C000150002024-03-13 1:08PM EDT15.000.050.000.050.00-14725.00%
NYCB240419C000190002024-03-07 11:14AM EDT19.000.050.000.050.00-60160796.88%
NYCB240419C000200002024-02-07 12:53PM EDT20.000.020.000.050.00--5812.50%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB240419P000005002024-04-10 10:36AM EDT0.500.050.000.000.00-1050.00%
NYCB240419P000010002024-04-11 2:38PM EDT1.000.030.000.000.00-1050.00%
NYCB240419P000015002024-04-03 9:55AM EDT1.500.050.000.000.00-3050.00%
NYCB240419P000020002024-04-11 10:24AM EDT2.000.030.000.000.00-2050.00%
NYCB240419P000025002024-04-15 3:21PM EDT2.500.030.000.000.00-12050.00%
NYCB240419P000030002024-04-15 3:59PM EDT3.000.180.000.000.00-10,50400.00%
NYCB240419P000035002024-04-15 2:16PM EDT3.500.550.000.000.00-26300.00%
NYCB240419P000040002024-04-15 3:42PM EDT4.001.070.000.000.00-1200.00%
NYCB240419P000045002024-04-15 1:50PM EDT4.501.550.000.000.00-200.00%
NYCB240419P000050002024-04-15 3:52PM EDT5.002.060.000.000.00-3200.00%
NYCB240419P000055002024-03-26 10:29AM EDT5.502.240.000.000.00-3100.00%
NYCB240419P000060002024-04-11 3:41PM EDT6.003.000.000.000.00-800.00%
NYCB240419P000070002024-04-05 3:27PM EDT7.003.900.000.000.00-100.00%
NYCB240419P000075002024-04-11 10:01AM EDT7.504.600.000.000.00--00.00%
NYCB240419P000080002024-04-15 2:19PM EDT8.004.960.000.000.00-100.00%
NYCB240419P000090002024-04-11 2:30PM EDT9.005.970.000.000.00-100.00%
NYCB240419P000100002024-04-03 10:09AM EDT10.006.900.000.000.00-100.00%
NYCB240419P000110002024-03-12 9:31AM EDT11.007.698.008.200.00-184537.50%
NYCB240419P000120002024-03-20 9:34AM EDT12.008.300.000.000.00-5400.00%
NYCB240419P000130002024-03-05 4:55PM EDT13.009.779.7010.000.00-29190.00%
NYCB240419P000140002023-11-09 10:43AM EDT14.004.503.605.100.00-110.00%
NYCB240419P000150002023-09-08 2:33PM EDT15.003.304.104.300.00-770.00%