Deutsche Märkte öffnen in 5 Stunden 26 Minuten
Nikkei 225
38.592,36 +356,29 (+0,93%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.113,43 -608,54 (-1,02%) CMC Crypto 200
1.369,51 +56,88 (+4,33%) 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:3.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00003500 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.19 | 0.15 | 0.20 | +0.08 | +72.73% | 1,438 | 2,900 | 53.13% |
| NYCB240517C00003500 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.25 | +0.02 | +10.00% | 638 | 12,527 | 55.47% |
| NYCB240524C00003500 | 2024-05-06 3:22PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.35 | +0.05 | +25.00% | 163 | 1,680 | 51.56% |
| NYCB240531C00003500 | 2024-05-06 3:07PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.35 | +0.02 | +8.70% | 184 | 628 | 58.20% |
| NYCB240607C00003500 | 2024-05-06 3:45PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 134 | 399 | 57.42% |
| NYCB240614C00003500 | 2024-05-03 10:14AM EDT | 2024-06-14 | 0.39 | 0.15 | 0.45 | 0.00 | - | 50 | 50 | 79.69% |
| NYCB240621C00003500 | 2024-05-06 3:22PM EDT | 2024-06-21 | 0.33 | 0.35 | 0.40 | +0.04 | +13.79% | 757 | 2,088 | 58.20% |
| NYCB240719C00003500 | 2024-05-06 3:19PM EDT | 2024-07-19 | 0.45 | 0.45 | 0.50 | +0.07 | +18.42% | 47 | 16,449 | 61.72% |
| NYCB241018C00003500 | 2024-05-06 2:01PM EDT | 2024-10-18 | 0.69 | 0.50 | 0.75 | +0.04 | +6.15% | 244 | 5,830 | 57.42% |
| NYCB241115C00003500 | 2024-05-03 11:32AM EDT | 2024-11-15 | 0.65 | 0.55 | 0.90 | 0.00 | - | 583 | 1,220 | 62.89% |
| NYCB241220C00003500 | 2024-05-06 2:05PM EDT | 2024-12-20 | 0.85 | 0.65 | 0.90 | +0.15 | +21.43% | 2 | 1,393 | 62.50% |
| NYCB250117C00003500 | 2024-05-06 2:02PM EDT | 2025-01-17 | 0.85 | 0.75 | 0.90 | +0.12 | +16.44% | 224 | 6,254 | 63.28% |
| NYCB260116C00003500 | 2024-05-06 11:51AM EDT | 2026-01-16 | 1.25 | 1.20 | 1.45 | +0.06 | +5.04% | 270 | 4,811 | 69.43% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510P00003500 | 2024-05-06 3:08PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 503 | 863 | 53.13% |
| NYCB240517P00003500 | 2024-05-06 3:47PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 898 | 3,871 | 66.41% |
| NYCB240524P00003500 | 2024-05-06 3:05PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 635 | 85 | 60.16% |
| NYCB240531P00003500 | 2024-05-06 2:57PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 220 | 56 | 58.20% |
| NYCB240607P00003500 | 2024-05-06 10:29AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.25 | +0.05 | +20.00% | 35 | 26 | 75.78% |
| NYCB240621P00003500 | 2024-05-06 12:55PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 205 | 677 | 58.20% |
| NYCB240719P00003500 | 2024-05-06 3:32PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.35 | -0.03 | -7.89% | 159 | 7,708 | 61.72% |
| NYCB241018P00003500 | 2024-05-06 3:46PM EDT | 2024-10-18 | 0.50 | 0.45 | 0.50 | -0.01 | -1.96% | 107 | 1,918 | 57.42% |
| NYCB241115P00003500 | 2024-05-06 3:47PM EDT | 2024-11-15 | 0.55 | 0.50 | 0.65 | +0.05 | +10.00% | 1 | 111 | 62.89% |
| NYCB241220P00003500 | 2024-05-03 10:03AM EDT | 2024-12-20 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 221 | 55.66% |
| NYCB250117P00003500 | 2024-05-06 2:02PM EDT | 2025-01-17 | 0.60 | 0.55 | 0.70 | -0.05 | -7.69% | 161 | 3,056 | 58.98% |
| NYCB260116P00003500 | 2024-05-06 1:23PM EDT | 2026-01-16 | 0.90 | 0.85 | 0.95 | -0.03 | -3.23% | 8 | 6,615 | 53.42% |
