Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.579,05 +251,43 (+0,45%)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517C00003000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.49 | 0.40 | 0.50 | -0.06 | -10.91% | 1,016 | 14,467 | 121.88% |
| NYCB240524C00003000 | 2024-05-08 3:02PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.85 | 0.00 | - | 14 | 563 | 249.22% |
| NYCB240531C00003000 | 2024-05-09 9:40AM EDT | 2024-05-31 | 0.65 | 0.45 | 0.55 | 0.00 | - | 1 | 447 | 66.41% |
| NYCB240607C00003000 | 2024-05-10 9:54AM EDT | 2024-06-07 | 0.65 | 0.50 | 0.60 | +0.10 | +18.18% | 3 | 479 | 76.56% |
| NYCB240621C00003000 | 2024-05-10 1:09PM EDT | 2024-06-21 | 0.58 | 0.50 | 0.60 | -0.12 | -17.14% | 10 | 1,263 | 62.11% |
| NYCB240719C00003000 | 2024-05-10 3:25PM EDT | 2024-07-19 | 0.66 | 0.60 | 0.65 | -0.04 | -5.71% | 675 | 4,502 | 64.06% |
| NYCB241018C00003000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 0.80 | 0.60 | 0.80 | -0.10 | -11.11% | 100 | 2,585 | 51.95% |
| NYCB241115C00003000 | 2024-05-10 1:57PM EDT | 2024-11-15 | 0.90 | 0.80 | 0.90 | -0.16 | -15.09% | 4 | 343 | 65.43% |
| NYCB241220C00003000 | 2024-05-08 11:21AM EDT | 2024-12-20 | 0.94 | 0.85 | 0.95 | -0.06 | -6.00% | 2 | 1,336 | 65.43% |
| NYCB250117C00003000 | 2024-05-10 11:24AM EDT | 2025-01-17 | 1.02 | 0.90 | 1.00 | -0.03 | -2.86% | 52 | 7,798 | 66.80% |
| NYCB260116C00003000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 1.30 | 1.15 | 1.55 | -0.20 | -13.33% | 52 | 14,753 | 68.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517P00003000 | 2024-05-10 10:33AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 15,995 | 95.31% |
| NYCB240524P00003000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 101 | 931 | 65.63% |
| NYCB240531P00003000 | 2024-05-06 2:15PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 3 | 301 | 66.41% |
| NYCB240607P00003000 | 2024-05-09 11:22AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 57.03% |
| NYCB240614P00003000 | 2024-05-10 3:50PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 44 | 2 | 50.78% |
| NYCB240621P00003000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 52 | 69,737 | 54.69% |
| NYCB240719P00003000 | 2024-05-10 1:41PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 72 | 23,918 | 53.52% |
| NYCB241018P00003000 | 2024-05-10 10:33AM EDT | 2024-10-18 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 28 | 2,069 | 55.08% |
| NYCB241115P00003000 | 2024-05-08 3:22PM EDT | 2024-11-15 | 0.31 | 0.30 | 0.40 | -0.02 | -6.06% | 10 | 679 | 59.77% |
| NYCB241220P00003000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 0.45 | 0.30 | 0.45 | +0.09 | +25.00% | 1 | 11,472 | 57.42% |
| NYCB250117P00003000 | 2024-05-10 2:32PM EDT | 2025-01-17 | 0.39 | 0.35 | 0.45 | -0.01 | -2.50% | 140 | 22,149 | 56.64% |
| NYCB260116P00003000 | 2024-05-10 3:16PM EDT | 2026-01-16 | 0.65 | 0.60 | 0.70 | -0.01 | -1.52% | 45 | 1,735 | 52.34% |
