Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.921,56 -264,84 (-0,45%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00002500 | 2024-05-03 12:01PM EDT | 2024-05-10 | 1.07 | 1.10 | 2.80 | 0.00 | - | 4 | 12 | 960.94% |
| NYCB240517C00002500 | 2024-05-06 12:42PM EDT | 2024-05-17 | 1.05 | 1.10 | 1.90 | +0.05 | +5.00% | 16 | 408 | 368.75% |
| NYCB240524C00002500 | 2024-05-03 10:03AM EDT | 2024-05-24 | 1.10 | 0.60 | 1.75 | 0.00 | - | 2 | 21 | 114.06% |
| NYCB240531C00002500 | 2024-05-03 2:22PM EDT | 2024-05-31 | 0.90 | 0.25 | 2.00 | 0.00 | - | 2 | 10 | 440.63% |
| NYCB240607C00002500 | 2024-05-02 10:42AM EDT | 2024-06-07 | 0.85 | 0.30 | 1.95 | 0.00 | - | - | 40 | 374.22% |
| NYCB240621C00002500 | 2024-05-06 2:08PM EDT | 2024-06-21 | 1.20 | 0.70 | 1.30 | +0.35 | +41.18% | 91 | 180 | 125.78% |
| NYCB240719C00002500 | 2024-05-06 11:25AM EDT | 2024-07-19 | 1.19 | 1.10 | 1.25 | -0.02 | -1.65% | 6 | 452 | 57.03% |
| NYCB241018C00002500 | 2024-05-03 12:33PM EDT | 2024-10-18 | 1.23 | 1.20 | 1.40 | 0.00 | - | 1 | 312 | 66.80% |
| NYCB241115C00002500 | 2024-05-06 12:07PM EDT | 2024-11-15 | 1.45 | 1.20 | 1.55 | +0.45 | +45.00% | 1 | 199 | 73.63% |
| NYCB241220C00002500 | 2024-04-24 10:34AM EDT | 2024-12-20 | 0.95 | 1.25 | 1.60 | 0.00 | - | 1 | 125 | 74.61% |
| NYCB250117C00002500 | 2024-05-06 3:47PM EDT | 2025-01-17 | 1.40 | 1.35 | 1.50 | 0.00 | - | 2 | 3,882 | 70.31% |
| NYCB260116C00002500 | 2024-05-06 3:48PM EDT | 2026-01-16 | 1.70 | 1.00 | 2.20 | +0.10 | +6.25% | 2 | 854 | 59.08% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510P00002500 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 3,509 | 221.88% |
| NYCB240517P00002500 | 2024-05-03 1:30PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 25,420 | 143.75% |
| NYCB240524P00002500 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 485 | 114.06% |
| NYCB240531P00002500 | 2024-04-30 3:28PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 306 | 96.88% |
| NYCB240607P00002500 | 2024-05-03 2:35PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 523 | 85.94% |
| NYCB240621P00002500 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 178 | 327 | 71.88% |
| NYCB240719P00002500 | 2024-05-06 3:08PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 326 | 33,471 | 57.03% |
| NYCB241018P00002500 | 2024-05-06 1:58PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 2 | 1,179 | 62.11% |
| NYCB241115P00002500 | 2024-05-02 10:04AM EDT | 2024-11-15 | 0.25 | 0.10 | 0.20 | 0.00 | - | 101 | 14,522 | 61.72% |
| NYCB241220P00002500 | 2024-05-03 10:43AM EDT | 2024-12-20 | 0.24 | 0.10 | 0.20 | 0.00 | - | 102 | 982 | 56.84% |
| NYCB250117P00002500 | 2024-05-06 11:56AM EDT | 2025-01-17 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 24 | 46,869 | 64.06% |
| NYCB260116P00002500 | 2024-05-01 3:53PM EDT | 2026-01-16 | 0.45 | 0.35 | 0.50 | 0.00 | - | 32 | 317 | 57.23% |
