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
56.811,95 +219,01 (+0,39%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517C00004000 | 2024-05-10 2:28PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 15,871 | 95.31% |
| NYCB240524C00004000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 1,466 | 64.84% |
| NYCB240531C00004000 | 2024-05-10 2:38PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 265 | 1,603 | 65.63% |
| NYCB240607C00004000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 199 | 934 | 65.63% |
| NYCB240614C00004000 | 2024-05-08 1:40PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 202 | 50.00% |
| NYCB240621C00004000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 251 | 2,320 | 53.13% |
| NYCB240719C00004000 | 2024-05-10 2:46PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 160 | 18,183 | 60.55% |
| NYCB241018C00004000 | 2024-05-10 10:06AM EDT | 2024-10-18 | 0.40 | 0.25 | 0.40 | +0.03 | +8.11% | 2 | 7,115 | 57.03% |
| NYCB241115C00004000 | 2024-05-10 2:52PM EDT | 2024-11-15 | 0.42 | 0.40 | 0.50 | -0.03 | -6.67% | 2 | 1,803 | 65.43% |
| NYCB241220C00004000 | 2024-05-09 10:52AM EDT | 2024-12-20 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 20 | 798 | 60.16% |
| NYCB250117C00004000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 0.50 | 0.45 | 0.55 | -0.08 | -13.79% | 176 | 5,955 | 61.04% |
| NYCB260116C00004000 | 2024-05-10 2:30PM EDT | 2026-01-16 | 0.95 | 0.90 | 1.00 | -0.07 | -6.86% | 51 | 16,460 | 64.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517P00004000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 26 | 1,728 | 50.00% |
| NYCB240524P00004000 | 2024-05-09 12:02PM EDT | 2024-05-24 | 0.45 | 0.50 | 0.65 | +0.01 | +2.27% | 1 | 31 | 64.84% |
| NYCB240531P00004000 | 2024-05-09 10:46AM EDT | 2024-05-31 | 0.43 | 0.55 | 0.65 | 0.00 | - | 2 | 7 | 65.63% |
| NYCB240607P00004000 | 2024-05-09 12:51PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.65 | 0.00 | - | 1 | 15 | 74.22% |
| NYCB240621P00004000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 189 | 72.66% |
| NYCB240719P00004000 | 2024-05-10 2:25PM EDT | 2024-07-19 | 0.65 | 0.65 | 0.75 | +0.03 | +4.84% | 1 | 26,886 | 55.86% |
| NYCB241018P00004000 | 2024-05-09 10:19AM EDT | 2024-10-18 | 0.80 | 0.80 | 0.90 | 0.00 | - | 1 | 764 | 54.30% |
| NYCB241115P00004000 | 2024-05-07 2:39PM EDT | 2024-11-15 | 0.82 | 0.80 | 0.95 | 0.00 | - | 3 | 411 | 52.73% |
| NYCB241220P00004000 | 2024-05-09 1:44PM EDT | 2024-12-20 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 141 | 53.13% |
| NYCB250117P00004000 | 2024-05-07 1:00PM EDT | 2025-01-17 | 0.82 | 0.90 | 0.95 | 0.00 | - | 4 | 3,852 | 50.00% |
| NYCB260116P00004000 | 2024-05-03 10:18AM EDT | 2026-01-16 | 1.20 | 1.20 | 1.40 | +0.04 | +3.45% | 6 | 1,059 | 53.03% |
