Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.493,40 +1.352,48 (+2,18%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241220C00000500 | 2024-03-08 3:41PM EDT | 0.50 | 2.94 | 2.10 | 3.30 | 0.00 | - | 2 | 2 | 0.00% |
| NYCB241220C00001000 | 2024-07-10 9:30AM EDT | 1.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NYCB241220C00001500 | 2024-07-11 2:02PM EDT | 1.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NYCB241220C00002000 | 2024-07-05 11:23AM EDT | 2.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| NYCB241220C00002500 | 2024-07-03 9:35AM EDT | 2.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
| NYCB241220C00003000 | 2024-07-11 1:38PM EDT | 3.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 209 | 2,981 | 0.00% |
| NYCB241220C00003500 | 2024-07-11 12:07PM EDT | 3.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,777 | 5,400 | 0.00% |
| NYCB241220C00004000 | 2024-07-11 11:49AM EDT | 4.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 1,608 | 0.00% |
| NYCB241220C00004500 | 2024-07-11 9:59AM EDT | 4.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,525 | 0.00% |
| NYCB241220C00005000 | 2024-07-11 12:22PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7,302 | 0.00% |
| NYCB241220C00005500 | 2024-07-11 3:06PM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,466 | 0.00% |
| NYCB241220C00006000 | 2024-07-17 3:50PM EDT | 6.00 | 5.60 | 4.20 | 5.90 | 0.00 | - | 1 | 0 | 119.14% |
| NYCB241220C00007000 | 2024-07-05 1:14PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,504 | 0.00% |
| NYCB241220C00008000 | 2024-07-25 3:34PM EDT | 8.00 | 3.23 | 3.70 | 3.90 | 0.00 | - | - | - | 72.66% |
| NYCB241220C00009000 | 2024-07-25 9:36AM EDT | 9.00 | 2.15 | 3.00 | 3.20 | 0.00 | - | - | - | 70.12% |
| NYCB241220C00010000 | 2024-07-25 12:10PM EDT | 10.00 | 1.90 | 2.45 | 3.80 | 0.00 | - | 2 | 22 | 93.26% |
| NYCB241220C00011000 | 2024-07-25 12:11PM EDT | 11.00 | 1.85 | 1.95 | 2.55 | +0.35 | +23.33% | 6 | 20 | 76.76% |
| NYCB241220C00012000 | 2024-07-26 3:59PM EDT | 12.00 | 1.55 | 1.55 | 1.65 | +0.35 | +29.17% | 46 | 170 | 67.38% |
| NYCB241220C00013000 | 2024-07-25 3:19PM EDT | 13.00 | 1.20 | 0.00 | 1.30 | +0.10 | +9.09% | 1 | 27 | 68.16% |
| NYCB241220C00014000 | 2024-07-26 3:59PM EDT | 14.00 | 0.95 | 0.95 | 1.00 | +0.10 | +11.76% | 13 | 107 | 65.72% |
| NYCB241220C00015000 | 2024-07-25 10:58AM EDT | 15.00 | 0.55 | 0.70 | 0.80 | 0.00 | - | 53 | 162 | 64.94% |
| NYCB241220C00016000 | 2024-07-25 11:16AM EDT | 16.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | - | 53.81% |
| NYCB241220C00017000 | 2024-07-25 11:58AM EDT | 17.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 4 | 121 | 64.45% |
| NYCB241220C00018000 | 2024-07-18 10:00AM EDT | 18.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 5 | 5 | 64.36% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241220P00000500 | 2024-06-04 2:53PM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 246.88% |
| NYCB241220P00001000 | 2024-06-05 9:34AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 907 | 50.00% |
| NYCB241220P00001500 | 2024-06-26 11:29AM EDT | 1.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 50.00% |
| NYCB241220P00002000 | 2024-05-13 3:51PM EDT | 2.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 326 | 157.81% |
| NYCB241220P00002500 | 2024-06-28 3:09PM EDT | 2.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 500 | 4,171 | 50.00% |
| NYCB241220P00003000 | 2024-07-11 1:20PM EDT | 3.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 11,904 | 50.00% |
| NYCB241220P00003500 | 2024-07-11 1:36PM EDT | 3.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 514 | 50.00% |
| NYCB241220P00004000 | 2024-07-11 1:36PM EDT | 4.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 50.00% |
| NYCB241220P00004500 | 2024-06-28 9:33AM EDT | 4.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 25.00% |
| NYCB241220P00005000 | 2024-06-24 11:27AM EDT | 5.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 150 | 605 | 25.00% |
| NYCB241220P00005500 | 2024-05-23 10:53AM EDT | 5.50 | 2.25 | 2.30 | 2.95 | 0.00 | - | 1 | 4 | 276.17% |
| NYCB241220P00006000 | 2024-07-26 3:46PM EDT | 6.00 | 0.20 | 0.00 | 0.30 | +0.05 | +33.33% | 36 | 25 | 72.66% |
| NYCB241220P00007000 | 2024-03-01 11:56AM EDT | 7.00 | 3.80 | 3.60 | 4.40 | 0.00 | - | 1 | 11 | 298.24% |
| NYCB241220P00008000 | 2024-07-26 9:51AM EDT | 8.00 | 0.60 | 0.00 | 0.60 | -0.05 | -7.69% | - | - | 55.66% |
| NYCB241220P00009000 | 2024-07-26 2:12PM EDT | 9.00 | 0.86 | 0.00 | 0.85 | -0.09 | -9.47% | 2 | 79 | 68.75% |
| NYCB241220P00010000 | 2024-07-25 3:16PM EDT | 10.00 | 1.24 | 1.10 | 1.20 | -0.26 | -17.33% | 1 | 135 | 63.43% |
| NYCB241220P00011000 | 2024-07-25 3:02PM EDT | 11.00 | 2.00 | 1.55 | 1.70 | 0.00 | - | - | - | 62.01% |
| NYCB241220P00012000 | 2024-07-24 9:50AM EDT | 12.00 | 2.10 | 1.20 | 2.30 | 0.00 | - | 2 | 10 | 64.60% |
| NYCB241220P00015000 | 2024-07-24 9:54AM EDT | 15.00 | 4.30 | 3.00 | 6.20 | 0.00 | - | 179 | 179 | 67.77% |
© 2024 Yahoo. Tutti i diritti riservati.