Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
18.767,82 +81,22 (+0,43%) Euro Stoxx 50
5.084,08 +29,67 (+0,59%) Dow Jones 30
39.556,45 +168,69 (+0,43%) Gold
2.373,60 +33,30 (+1,42%) EUR/USD
1,0792 +0,0008 (+0,08%) Bitcoin EUR
58.428,16 +1.805,18 (+3,19%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:59AM EDT. Markt geöffnet.
Strike:4.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00004500 | 2024-05-01 10:48AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 119 | 312.50% |
| NYCB240517C00004500 | 2024-05-06 3:32PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31,813 | 109.38% |
| NYCB240524C00004500 | 2024-05-07 11:04AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 318 | 25.00% |
| NYCB240531C00004500 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 25.00% |
| NYCB240607C00004500 | 2024-05-07 1:33PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 21 | 79.69% |
| NYCB240614C00004500 | 2024-05-07 12:24PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 35 | 62.50% |
| NYCB240621C00004500 | 2024-05-07 1:26PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| NYCB240719C00004500 | 2024-05-09 1:06PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 5,372 | 12.50% |
| NYCB241018C00004500 | 2024-05-10 9:34AM EDT | 2024-10-18 | 0.26 | 0.25 | 0.35 | +0.01 | +4.00% | 20 | 3,061 | 61.72% |
| NYCB241115C00004500 | 2024-05-06 11:35AM EDT | 2024-11-15 | 0.35 | 0.05 | 0.40 | 0.00 | - | 400 | 7,152 | 66.99% |
| NYCB241220C00004500 | 2024-05-09 2:19PM EDT | 2024-12-20 | 0.37 | 0.35 | 0.45 | 0.00 | - | 36 | 713 | 61.52% |
| NYCB250117C00004500 | 2024-05-09 2:08PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.45 | 0.00 | - | 42 | 4,654 | 62.31% |
| NYCB260116C00004500 | 2024-05-07 11:51AM EDT | 2026-01-16 | 0.92 | 0.60 | 1.05 | 0.00 | - | 14 | 1,793 | 60.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510P00004500 | 2024-05-03 10:03AM EDT | 2024-05-10 | 0.85 | 0.85 | 1.20 | 0.00 | - | 1 | 0 | 512.50% |
| NYCB240517P00004500 | 2024-05-07 2:51PM EDT | 2024-05-17 | 0.83 | 0.85 | 1.00 | 0.00 | - | 10 | 107 | 103.13% |
| NYCB240524P00004500 | 2024-05-06 10:47AM EDT | 2024-05-24 | 0.95 | 0.05 | 1.70 | 0.00 | - | - | 1 | 375.00% |
| NYCB240531P00004500 | 2024-05-08 9:42AM EDT | 2024-05-31 | 1.05 | 0.80 | 1.20 | 0.00 | - | - | 6 | 99.22% |
| NYCB240614P00004500 | 2024-05-06 9:30AM EDT | 2024-06-14 | 1.05 | 0.55 | 1.10 | 0.00 | - | - | 15 | 105.08% |
| NYCB240621P00004500 | 2024-05-09 12:51PM EDT | 2024-06-21 | 0.90 | 0.85 | 1.70 | 0.00 | - | 1 | 7 | 134.38% |
| NYCB240719P00004500 | 2024-05-09 9:47AM EDT | 2024-07-19 | 1.08 | 0.95 | 1.05 | 0.00 | - | 9 | 1,178 | 55.47% |
| NYCB241018P00004500 | 2024-04-29 12:03PM EDT | 2024-10-18 | 1.70 | 1.00 | 1.70 | 0.00 | - | 1 | 947 | 77.34% |
| NYCB241115P00004500 | 2024-05-06 9:44AM EDT | 2024-11-15 | 1.20 | 1.05 | 1.45 | 0.00 | - | 10 | 10 | 61.52% |
| NYCB241220P00004500 | 2024-05-01 3:06PM EDT | 2024-12-20 | 1.26 | 1.05 | 1.55 | 0.00 | - | 2 | 68 | 61.13% |
| NYCB250117P00004500 | 2024-04-19 12:35PM EDT | 2025-01-17 | 1.72 | 1.10 | 1.40 | 0.00 | - | 80 | 8,143 | 53.32% |
| NYCB260116P00004500 | 2024-05-02 2:17PM EDT | 2026-01-16 | 1.65 | 1.40 | 1.85 | 0.00 | - | 24 | 300 | 54.49% |
