Deutsche Märkte geschlossen

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,6900+0,0200 (+0,54%)
Börsenschluss: 04:00PM EDT
3,7100 +0,02 (+0,54%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Strike:3.50
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB240524C000035002024-05-17 3:46PM EDT2024-05-240.240.200.25-0.06-20.00%1472,13851.56%
NYCB240531C000035002024-05-17 1:26PM EDT2024-05-310.270.200.30-0.06-18.18%281,81267.97%
NYCB240607C000035002024-05-17 3:56PM EDT2024-06-070.310.200.35+0.03+10.71%4751771.09%
NYCB240614C000035002024-05-17 2:21PM EDT2024-06-140.330.300.45-0.01-2.94%5726067.97%
NYCB240621C000035002024-05-17 11:32AM EDT2024-06-210.400.300.40+0.08+25.00%2082,59054.69%
NYCB240628C000035002024-05-17 10:56AM EDT2024-06-280.350.001.25-0.05-12.50%1012108.59%
NYCB240719C000035002024-05-17 3:41PM EDT2024-07-190.450.400.500.00-2215,50158.20%
NYCB241018C000035002024-05-17 9:50AM EDT2024-10-180.660.600.750.00-457,92162.11%
NYCB241115C000035002024-05-17 2:57PM EDT2024-11-150.770.650.80+0.07+10.00%101,22262.31%
NYCB241220C000035002024-05-16 9:36AM EDT2024-12-200.800.700.85-0.03-3.61%81,39161.72%
NYCB250117C000035002024-05-17 11:33AM EDT2025-01-170.900.800.90+0.10+12.50%66,30464.65%
NYCB260116C000035002024-05-17 2:51PM EDT2026-01-161.271.201.30+0.02+1.60%1285,13763.97%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NYCB240524P000035002024-05-17 3:48PM EDT2024-05-240.050.000.050.00-161,46861.72%
NYCB240531P000035002024-05-17 3:51PM EDT2024-05-310.060.050.10-0.04-40.00%16552353.91%
NYCB240607P000035002024-05-17 3:39PM EDT2024-06-070.090.050.15-0.01-10.00%13129052.34%
NYCB240614P000035002024-05-17 2:21PM EDT2024-06-140.070.050.15-0.02-22.22%5727858.59%
NYCB240621P000035002024-05-17 10:46AM EDT2024-06-210.140.100.15-0.03-17.65%1,2513,32552.34%
NYCB240719P000035002024-05-17 3:21PM EDT2024-07-190.240.200.25-0.01-4.00%6078,32452.34%
NYCB241018P000035002024-05-17 1:25PM EDT2024-10-180.400.400.45-0.03-6.98%5312,95855.47%
NYCB241115P000035002024-05-17 1:28PM EDT2024-11-150.450.450.55-0.02-4.26%5021258.79%
NYCB241220P000035002024-05-15 2:01PM EDT2024-12-200.510.500.600.00-10130958.40%
NYCB250117P000035002024-05-17 2:32PM EDT2025-01-170.600.500.60+0.05+9.09%1243,20155.08%
NYCB260116P000035002024-05-17 2:53PM EDT2026-01-160.850.800.95-0.03-3.41%306,64553.22%