Deutsche Märkte geschlossen
DAX
18.740,03 -32,82 (-0,17%) Euro Stoxx 50
5.078,99 -6,09 (-0,12%) Dow Jones 30
39.513,37 +0,53 (+0,00%) Gold
2.343,00 -32,00 (-1,35%) EUR/USD
1,0794 +0,0022 (+0,21%) Bitcoin EUR
58.380,68 +1.551,85 (+2,73%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:33AM EDT. Markt geöffnet.
Strike:3.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517C00003500 | 2024-05-13 11:12AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 2,388 | 13,546 | 79.69% |
| NYCB240524C00003500 | 2024-05-13 10:49AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | +0.08 | +66.67% | 35 | 2,117 | 50.78% |
| NYCB240531C00003500 | 2024-05-13 11:12AM EDT | 2024-05-31 | 0.22 | 0.20 | 0.25 | +0.07 | +46.67% | 12 | 781 | 57.03% |
| NYCB240607C00003500 | 2024-05-13 11:09AM EDT | 2024-06-07 | 0.25 | 0.20 | 0.30 | +0.06 | +31.58% | 12 | 362 | 62.11% |
| NYCB240614C00003500 | 2024-05-03 10:14AM EDT | 2024-06-14 | 0.39 | 0.00 | 0.35 | 0.00 | - | 50 | 50 | 67.19% |
| NYCB240621C00003500 | 2024-05-13 11:02AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 4 | 1,960 | 50.00% |
| NYCB240628C00003500 | 2024-05-10 2:28PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.40 | 0.00 | - | - | 3 | 66.02% |
| NYCB240719C00003500 | 2024-05-10 3:15PM EDT | 2024-07-19 | 0.34 | 0.30 | 0.45 | -0.01 | -2.78% | 2 | 16,535 | 50.78% |
| NYCB241018C00003500 | 2024-05-13 11:08AM EDT | 2024-10-18 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 34 | 6,938 | 57.81% |
| NYCB241115C00003500 | 2024-05-13 10:39AM EDT | 2024-11-15 | 0.62 | 0.60 | 0.75 | -0.11 | -15.07% | 5 | 1,220 | 60.74% |
| NYCB241220C00003500 | 2024-05-13 9:57AM EDT | 2024-12-20 | 0.55 | 0.60 | 0.75 | -0.15 | -21.43% | 5 | 1,393 | 55.86% |
| NYCB250117C00003500 | 2024-05-13 9:46AM EDT | 2025-01-17 | 0.65 | 0.75 | 0.80 | -0.05 | -7.14% | 41 | 6,260 | 61.33% |
| NYCB260116C00003500 | 2024-05-10 3:59PM EDT | 2026-01-16 | 1.10 | 1.10 | 1.40 | 0.00 | - | 40 | 4,929 | 66.60% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517P00003500 | 2024-05-13 11:12AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.05 | -33.33% | 44 | 5,125 | 75.78% |
| NYCB240524P00003500 | 2024-05-13 10:51AM EDT | 2024-05-24 | 0.15 | 0.10 | 0.15 | 0.00 | - | 460 | 943 | 69.53% |
| NYCB240531P00003500 | 2024-05-13 11:08AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 305 | 63.28% |
| NYCB240607P00003500 | 2024-05-08 3:40PM EDT | 2024-06-07 | 0.15 | 0.15 | 0.25 | 0.00 | - | 76 | 123 | 67.58% |
| NYCB240614P00003500 | 2024-05-13 11:08AM EDT | 2024-06-14 | 0.22 | 0.10 | 0.25 | -0.01 | -4.35% | 1 | 33 | 53.91% |
| NYCB240621P00003500 | 2024-05-13 10:57AM EDT | 2024-06-21 | 0.24 | 0.20 | 0.30 | 0.00 | - | 15 | 1,370 | 65.23% |
| NYCB240719P00003500 | 2024-05-10 1:34PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.35 | +0.03 | +9.38% | 1 | 8,097 | 58.20% |
| NYCB241018P00003500 | 2024-05-13 10:37AM EDT | 2024-10-18 | 0.50 | 0.45 | 0.55 | -0.01 | -1.96% | 101 | 2,077 | 59.96% |
| NYCB241115P00003500 | 2024-05-10 11:15AM EDT | 2024-11-15 | 0.53 | 0.50 | 0.55 | 0.00 | - | 1 | 169 | 57.81% |
| NYCB241220P00003500 | 2024-05-10 10:18AM EDT | 2024-12-20 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 228 | 59.96% |
| NYCB250117P00003500 | 2024-05-09 1:24PM EDT | 2025-01-17 | 0.62 | 0.55 | 0.65 | 0.00 | - | 271 | 3,180 | 56.45% |
| NYCB260116P00003500 | 2024-05-10 12:04PM EDT | 2026-01-16 | 0.95 | 0.85 | 0.95 | 0.00 | - | 3 | 6,626 | 53.13% |
