Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.309,84 +286,79 (+0,46%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116C00000500 | 2024-05-30 3:04PM EDT | 0.50 | 2.85 | 2.75 | 2.90 | 0.00 | - | 3 | 249 | 95.31% |
| NYCB260116C00001000 | 2024-05-31 2:25PM EDT | 1.00 | 2.40 | 1.95 | 2.65 | -0.05 | -2.04% | 19 | 1,380 | 133.20% |
| NYCB260116C00001500 | 2024-05-20 10:05AM EDT | 1.50 | 2.43 | 1.85 | 2.45 | 0.00 | - | 100 | 1,551 | 92.38% |
| NYCB260116C00002000 | 2024-05-30 3:59PM EDT | 2.00 | 1.76 | 1.60 | 1.95 | 0.00 | - | 23 | 8,778 | 78.91% |
| NYCB260116C00002500 | 2024-05-29 3:32PM EDT | 2.50 | 1.40 | 1.35 | 1.70 | 0.00 | - | 1 | 898 | 76.95% |
| NYCB260116C00003000 | 2024-05-30 3:59PM EDT | 3.00 | 1.40 | 1.15 | 1.50 | 0.00 | - | 28 | 15,528 | 76.27% |
| NYCB260116C00003500 | 2024-05-31 3:24PM EDT | 3.50 | 1.04 | 0.90 | 1.05 | +0.04 | +4.00% | 2 | 5,503 | 64.06% |
| NYCB260116C00004000 | 2024-05-31 3:46PM EDT | 4.00 | 0.85 | 0.75 | 1.00 | +0.03 | +3.66% | 10 | 16,446 | 66.60% |
| NYCB260116C00004500 | 2024-05-31 10:44AM EDT | 4.50 | 0.78 | 0.65 | 0.90 | -0.07 | -8.24% | 27 | 1,846 | 67.58% |
| NYCB260116C00005000 | 2024-05-31 3:24PM EDT | 5.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 10 | 12,295 | 61.52% |
| NYCB260116C00005500 | 2024-05-31 1:28PM EDT | 5.50 | 0.55 | 0.45 | 0.75 | +0.13 | +30.95% | 1 | 2,863 | 67.97% |
| NYCB260116C00008000 | 2024-05-31 1:24PM EDT | 8.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 11 | 8,106 | 61.72% |
| NYCB260116C00010000 | 2024-05-31 11:06AM EDT | 10.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 33 | 10,211 | 63.87% |
| NYCB260116C00012000 | 2024-05-28 3:41PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 3,004 | 61.91% |
| NYCB260116C00015000 | 2024-05-22 12:44PM EDT | 15.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 4 | 3,810 | 65.23% |
| NYCB260116C00017000 | 2024-05-16 12:04PM EDT | 17.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 30 | 2,265 | 72.85% |
| NYCB260116C00020000 | 2024-05-31 11:06AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 1,389 | 73.83% |
| NYCB260116C00022000 | 2024-04-23 3:09PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 2,616 | 25.00% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116P00000500 | 2024-05-30 2:41PM EDT | 0.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 492 | 115.63% |
| NYCB260116P00001000 | 2024-05-22 3:54PM EDT | 1.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 10 | 1,499 | 111.33% |
| NYCB260116P00001500 | 2024-05-22 3:55PM EDT | 1.50 | 0.20 | 0.00 | 1.15 | 0.00 | - | 10 | 3,177 | 120.70% |
| NYCB260116P00002000 | 2024-05-22 10:03AM EDT | 2.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 10 | 1,781 | 55.47% |
| NYCB260116P00002500 | 2024-05-31 12:33PM EDT | 2.50 | 0.49 | 0.35 | 0.55 | +0.09 | +22.50% | 5 | 316 | 54.49% |
| NYCB260116P00003000 | 2024-05-30 2:06PM EDT | 3.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 132 | 2,279 | 58.40% |
| NYCB260116P00003500 | 2024-05-31 3:11PM EDT | 3.50 | 1.00 | 0.90 | 1.05 | +0.05 | +5.26% | 21 | 6,677 | 50.98% |
| NYCB260116P00004000 | 2024-05-28 10:30AM EDT | 4.00 | 1.20 | 1.10 | 1.50 | 0.00 | - | 5 | 1,000 | 61.52% |
| NYCB260116P00004500 | 2024-05-23 2:26PM EDT | 4.50 | 1.60 | 0.00 | 4.90 | 0.00 | - | 1 | 300 | 96.19% |
| NYCB260116P00005000 | 2024-05-23 10:50AM EDT | 5.00 | 2.00 | 1.75 | 2.10 | 0.00 | - | 12 | 4,563 | 50.20% |
| NYCB260116P00005500 | 2024-05-21 3:00PM EDT | 5.50 | 2.40 | 0.95 | 2.90 | 0.00 | - | 1 | 143 | 73.44% |
| NYCB260116P00008000 | 2024-05-23 10:50AM EDT | 8.00 | 4.77 | 4.40 | 5.00 | 0.00 | - | 2 | 175 | 64.84% |
| NYCB260116P00010000 | 2024-05-17 1:56PM EDT | 10.00 | 6.30 | 6.30 | 9.00 | 0.00 | - | 100 | 18 | 115.33% |
| NYCB260116P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 8.50 | 8.40 | 11.00 | 0.00 | - | 45 | 4 | 125.59% |
| NYCB260116P00015000 | 2024-03-06 10:41AM EDT | 15.00 | 11.90 | 11.70 | 13.80 | 0.00 | - | 2 | 0 | 136.91% |
| NYCB260116P00017000 | 2024-02-06 4:07PM EDT | 17.00 | 13.10 | 13.00 | 15.20 | 0.00 | - | - | 0 | 100.20% |
| NYCB260116P00020000 | 2024-05-08 12:43PM EDT | 20.00 | 16.50 | 16.50 | 19.00 | 0.00 | - | 2 | 1 | 147.17% |
| NYCB260116P00022000 | 2024-05-17 11:24AM EDT | 22.00 | 18.20 | 18.30 | 21.00 | 0.00 | - | 20 | 0 | 144.43% |
© 2024 Yahoo. Tutti i diritti riservati.