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
63.552,74 +1.279,68 (+2,05%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117C00000500 | 2024-06-26 9:59AM EDT | 0.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| NYCB250117C00001000 | 2024-07-09 12:28PM EDT | 1.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| NYCB250117C00001500 | 2024-07-11 2:20PM EDT | 1.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 0.00% |
| NYCB250117C00002000 | 2024-07-11 2:16PM EDT | 2.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,098 | 0.00% |
| NYCB250117C00002500 | 2024-07-11 1:19PM EDT | 2.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 4,410 | 0.00% |
| NYCB250117C00003000 | 2024-07-11 3:56PM EDT | 3.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 96 | 7,834 | 0.00% |
| NYCB250117C00003500 | 2024-07-11 2:32PM EDT | 3.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 141 | 6,459 | 0.00% |
| NYCB250117C00004000 | 2024-07-11 3:06PM EDT | 4.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,098 | 10,789 | 0.00% |
| NYCB250117C00004500 | 2024-07-11 12:32PM EDT | 4.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 85 | 6,416 | 0.00% |
| NYCB250117C00005000 | 2024-07-19 12:14PM EDT | 5.00 | 6.30 | 6.10 | 6.80 | 0.00 | - | 52 | 29 | 92.58% |
| NYCB250117C00005500 | 2024-07-11 3:00PM EDT | 5.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 75 | 5,224 | 0.00% |
| NYCB250117C00006000 | 2024-07-10 2:49PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| NYCB250117C00007000 | 2024-07-11 3:06PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 245 | 30,593 | 0.00% |
| NYCB250117C00008000 | 2024-07-26 12:45PM EDT | 8.00 | 3.60 | 3.90 | 5.00 | +0.10 | +2.86% | 120 | 198 | 97.66% |
| NYCB250117C00009000 | 2024-07-26 2:58PM EDT | 9.00 | 2.98 | 3.20 | 3.30 | +0.83 | +38.60% | 10 | 72 | 70.51% |
| NYCB250117C00010000 | 2024-07-26 12:22PM EDT | 10.00 | 2.55 | 2.60 | 2.75 | +0.15 | +6.25% | 2 | 583 | 69.14% |
| NYCB250117C00011000 | 2024-07-25 1:36PM EDT | 11.00 | 1.85 | 2.10 | 2.20 | +0.10 | +5.71% | 1 | 429 | 66.99% |
| NYCB250117C00012000 | 2024-07-26 2:16PM EDT | 12.00 | 1.55 | 1.65 | 1.85 | +0.30 | +24.00% | 63 | 2,544 | 66.60% |
| NYCB250117C00013000 | 2024-07-23 1:43PM EDT | 13.00 | 1.25 | 1.30 | 1.45 | -0.10 | -7.41% | 1 | 154 | 64.89% |
| NYCB250117C00014000 | 2024-07-26 3:46PM EDT | 14.00 | 1.03 | 1.05 | 1.10 | +0.23 | +28.75% | 419 | 527 | 63.62% |
| NYCB250117C00015000 | 2024-07-26 3:56PM EDT | 15.00 | 0.90 | 0.80 | 0.90 | +0.30 | +50.00% | 6 | 543 | 63.18% |
| NYCB250117C00016000 | 2024-07-24 1:46PM EDT | 16.00 | 0.68 | 0.65 | 0.75 | 0.00 | - | 1 | 52 | 63.87% |
| NYCB250117C00017000 | 2024-07-24 1:59PM EDT | 17.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 7 | 64.45% |
| NYCB250117C00018000 | 2024-07-25 12:12PM EDT | 18.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 2 | 43 | 63.77% |
| NYCB250117C00020000 | 2024-07-26 1:01PM EDT | 20.00 | 0.26 | 0.25 | 0.35 | -0.04 | -13.33% | 6 | 202 | 64.36% |
| NYCB250117C00025000 | 2024-03-13 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 154 | 51.56% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117P00000500 | 2024-06-27 9:30AM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 6,730 | 50.00% |
| NYCB250117P00001000 | 2024-07-09 3:50PM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,783 | 50.00% |
| NYCB250117P00001500 | 2024-07-10 3:22PM EDT | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 16,364 | 50.00% |
| NYCB250117P00002000 | 2024-07-11 9:36AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 25,439 | 50.00% |
| NYCB250117P00002500 | 2024-07-11 2:29PM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 33,069 | 50.00% |
| NYCB250117P00003000 | 2024-07-11 1:23PM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 166 | 22,440 | 50.00% |
| NYCB250117P00003500 | 2024-07-11 10:59AM EDT | 3.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 76 | 11,820 | 50.00% |
| NYCB250117P00004000 | 2024-07-11 10:12AM EDT | 4.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4,957 | 50.00% |
| NYCB250117P00004500 | 2024-07-11 10:54AM EDT | 4.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8,204 | 25.00% |
| NYCB250117P00005000 | 2024-07-16 3:09PM EDT | 5.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 50 | 51 | 79.30% |
| NYCB250117P00005500 | 2024-07-08 11:40AM EDT | 5.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| NYCB250117P00006000 | 2024-06-07 10:35AM EDT | 6.00 | 2.90 | 2.50 | 2.80 | 0.00 | - | 50 | 12 | 231.64% |
| NYCB250117P00007000 | 2024-07-25 10:25AM EDT | 7.00 | 0.40 | 0.30 | 0.45 | -0.08 | -16.67% | 1 | 26 | 70.31% |
| NYCB250117P00008000 | 2024-07-25 2:24PM EDT | 8.00 | 0.66 | 0.55 | 0.65 | -0.11 | -14.29% | 5 | 110 | 67.58% |
| NYCB250117P00009000 | 2024-07-25 12:06PM EDT | 9.00 | 1.10 | 0.80 | 0.95 | -0.02 | -1.79% | 1 | 205 | 64.06% |
| NYCB250117P00010000 | 2024-07-26 1:35PM EDT | 10.00 | 1.35 | 1.20 | 1.35 | -0.16 | -10.60% | 157 | 468 | 62.70% |
| NYCB250117P00011000 | 2024-07-26 1:25PM EDT | 11.00 | 1.90 | 1.70 | 1.80 | -0.25 | -11.63% | 92 | 324 | 60.99% |
| NYCB250117P00012000 | 2024-07-22 3:46PM EDT | 12.00 | 2.25 | 2.25 | 2.40 | 0.00 | - | 118 | 115 | 60.01% |
| NYCB250117P00015000 | 2024-07-24 11:26AM EDT | 15.00 | 4.40 | 3.90 | 4.50 | 0.00 | - | 1 | 1 | 58.50% |
| NYCB250117P00016000 | 2024-07-23 1:24PM EDT | 16.00 | 5.18 | 4.00 | 5.40 | 0.00 | - | - | 3 | 60.84% |
| NYCB250117P00017000 | 2023-08-04 2:21PM EDT | 17.00 | 3.90 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 0.00% |
| NYCB250117P00020000 | 2024-01-29 2:21PM EDT | 20.00 | 9.79 | 15.20 | 17.60 | 0.00 | - | 5 | 3 | 336.13% |
| NYCB250117P00025000 | 2024-07-05 10:52AM EDT | 25.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.