Deutsche Märkte schließen in 2 Minuten
DAX
18.166,88 +165,28 (+0,92%) Euro Stoxx 50
4.955,99 +34,51 (+0,70%) Dow Jones 30
38.714,06 +38,38 (+0,10%) Gold
2.330,80 +22,20 (+0,96%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.701,29 -1.022,36 (-1,71%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:28AM EDT. Markt geöffnet.
Strike:3.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00003000 | 2024-05-06 10:57AM EDT | 2024-05-10 | 0.60 | 0.55 | 0.65 | +0.09 | +17.65% | 158 | 2,713 | 75.00% |
| NYCB240517C00003000 | 2024-05-06 11:08AM EDT | 2024-05-17 | 0.63 | 0.60 | 0.70 | +0.08 | +14.04% | 123 | 14,586 | 101.56% |
| NYCB240524C00003000 | 2024-05-06 11:00AM EDT | 2024-05-24 | 0.70 | 0.60 | 0.70 | +0.05 | +7.69% | 401 | 395 | 81.25% |
| NYCB240531C00003000 | 2024-05-03 1:21PM EDT | 2024-05-31 | 0.59 | 0.45 | 0.85 | 0.00 | - | 14 | 447 | 69.53% |
| NYCB240607C00003000 | 2024-05-06 10:39AM EDT | 2024-06-07 | 0.75 | 0.05 | 0.80 | +0.34 | +82.93% | 12 | 492 | 111.72% |
| NYCB240621C00003000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 0.65 | 0.65 | 0.75 | 0.00 | - | 1 | 1,236 | 67.19% |
| NYCB240719C00003000 | 2024-05-06 11:06AM EDT | 2024-07-19 | 0.75 | 0.70 | 0.80 | +0.03 | +4.17% | 37 | 4,479 | 63.67% |
| NYCB241018C00003000 | 2024-05-06 10:54AM EDT | 2024-10-18 | 0.98 | 0.90 | 1.00 | +0.13 | +15.29% | 81 | 2,783 | 68.95% |
| NYCB241115C00003000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 0.88 | 0.30 | 1.30 | 0.00 | - | 4 | 348 | 104.10% |
| NYCB241220C00003000 | 2024-05-06 9:49AM EDT | 2024-12-20 | 1.00 | 0.50 | 1.85 | +0.20 | +25.00% | 1 | 1,357 | 82.42% |
| NYCB250117C00003000 | 2024-05-06 10:06AM EDT | 2025-01-17 | 1.00 | 1.00 | 1.15 | 0.00 | - | 5 | 7,875 | 67.97% |
| NYCB260116C00003000 | 2024-05-06 10:55AM EDT | 2026-01-16 | 1.45 | 1.35 | 1.65 | +0.10 | +7.41% | 15 | 14,644 | 71.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510P00003000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 107 | 1,877 | 125.00% |
| NYCB240517P00003000 | 2024-05-06 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 105 | 16,100 | 81.25% |
| NYCB240524P00003000 | 2024-05-06 10:47AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 839 | 64.06% |
| NYCB240531P00003000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 25 | 277 | 89.06% |
| NYCB240607P00003000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 154 | 60.94% |
| NYCB240614P00003000 | 2024-05-03 1:17PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 171.48% |
| NYCB240621P00003000 | 2024-05-06 10:31AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 37 | 69,640 | 66.41% |
| NYCB240719P00003000 | 2024-05-06 10:26AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 5 | 23,906 | 58.20% |
| NYCB241018P00003000 | 2024-05-06 11:02AM EDT | 2024-10-18 | 0.25 | 0.25 | 0.35 | -0.04 | -13.79% | 1,003 | 1,054 | 62.31% |
| NYCB241115P00003000 | 2024-05-02 2:12PM EDT | 2024-11-15 | 0.40 | 0.25 | 0.40 | 0.00 | - | 5 | 365 | 60.55% |
| NYCB241220P00003000 | 2024-05-03 3:23PM EDT | 2024-12-20 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 11,346 | 58.40% |
| NYCB250117P00003000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 0.35 | 0.30 | 0.45 | 0.00 | - | 460 | 22,167 | 57.62% |
| NYCB260116P00003000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 0.70 | 0.55 | 0.70 | 0.00 | - | 25 | 1,794 | 53.13% |
