Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.927,99 +725,78 (+1,27%) CMC Crypto 200
1.343,72 +43,62 (+3,36%) Nasdaq Compositive
16.346,26 +43,51 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00002000 | 2024-05-03 9:45AM EDT | 2024-05-10 | 1.55 | 1.45 | 2.40 | 0.00 | - | 2 | 15 | 1,181.25% |
| NYCB240517C00002000 | 2024-05-09 12:33PM EDT | 2024-05-17 | 1.55 | 1.55 | 1.65 | 0.00 | - | 10 | 422 | 196.88% |
| NYCB240524C00002000 | 2024-05-07 11:00AM EDT | 2024-05-24 | 1.75 | 1.45 | 2.40 | 0.00 | - | 1 | 3 | 417.97% |
| NYCB240531C00002000 | 2024-05-03 12:19PM EDT | 2024-05-31 | 2.18 | 1.55 | 2.45 | 0.00 | - | 3 | 11 | 386.72% |
| NYCB240607C00002000 | 2024-05-03 1:44PM EDT | 2024-06-07 | 1.45 | 1.00 | 2.00 | 0.00 | - | 11 | 19 | 338.28% |
| NYCB240621C00002000 | 2024-05-06 2:00PM EDT | 2024-06-21 | 1.76 | 1.50 | 1.75 | 0.00 | - | 3 | 33 | 115.63% |
| NYCB240719C00002000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 1.55 | 1.55 | 1.75 | -0.05 | -3.13% | 20 | 511 | 104.69% |
| NYCB241018C00002000 | 2024-05-01 11:02AM EDT | 2024-10-18 | 1.60 | 1.60 | 1.90 | 0.00 | - | 8 | 46 | 95.31% |
| NYCB241115C00002000 | 2024-05-01 10:38AM EDT | 2024-11-15 | 1.55 | 1.60 | 1.90 | 0.00 | - | 10 | 41 | 87.89% |
| NYCB241220C00002000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 1.70 | 1.55 | 1.85 | 0.00 | - | 1 | 77 | 70.70% |
| NYCB250117C00002000 | 2024-05-09 3:05PM EDT | 2025-01-17 | 1.70 | 1.60 | 1.95 | -0.16 | -8.60% | 5 | 1,067 | 80.47% |
| NYCB260116C00002000 | 2024-05-09 2:05PM EDT | 2026-01-16 | 1.95 | 1.85 | 2.05 | -0.15 | -7.14% | 46 | 6,305 | 69.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510P00002000 | 2024-04-30 3:29PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 39 | 71 | 506.25% |
| NYCB240517P00002000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 15,165 | 237.50% |
| NYCB240524P00002000 | 2024-04-30 12:42PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 218 | 517.19% |
| NYCB240531P00002000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 831 | 150.00% |
| NYCB240607P00002000 | 2024-04-30 3:25PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 336 | 131.25% |
| NYCB240621P00002000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 122 | 107.81% |
| NYCB240719P00002000 | 2024-05-06 12:40PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 4,945 | 121.88% |
| NYCB241018P00002000 | 2024-05-03 10:35AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 495 | 66.02% |
| NYCB241115P00002000 | 2024-04-23 1:08PM EDT | 2024-11-15 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 1,036 | 74.61% |
| NYCB241220P00002000 | 2024-05-07 1:12PM EDT | 2024-12-20 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 318 | 73.83% |
| NYCB250117P00002000 | 2024-05-09 1:18PM EDT | 2025-01-17 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 1 | 25,540 | 69.73% |
| NYCB260116P00002000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 0.30 | 0.25 | 0.30 | 0.00 | - | 80 | 1,786 | 61.33% |
