Italia Markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,0500-0,0900 (-2,87%)
Alla chiusura: 04:00PM EDT
3,0800 +0,03 (+0,98%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NYCB250117C000005002024-05-17 10:20AM EDT0.502.561.653.40-0.61-19.24%8320.00%
NYCB250117C000010002024-06-10 1:15PM EDT1.002.102.002.300.00-10145126.56%
NYCB250117C000015002024-06-12 2:45PM EDT1.501.901.501.800.00-187085.94%
NYCB250117C000020002024-06-14 3:38PM EDT2.001.251.251.45-0.21-14.38%191,91393.95%
NYCB250117C000025002024-06-14 12:18PM EDT2.500.900.850.95-0.15-14.29%104,26969.53%
NYCB250117C000030002024-06-14 2:54PM EDT3.000.650.600.65-0.10-13.33%1567,42965.04%
NYCB250117C000035002024-06-14 1:04PM EDT3.500.500.400.55-0.05-9.09%1046,65967.97%
NYCB250117C000040002024-06-14 3:47PM EDT4.000.320.300.35-0.03-8.57%189,09165.63%
NYCB250117C000045002024-06-14 11:26AM EDT4.500.210.200.30-0.09-30.00%1246,13567.58%
NYCB250117C000050002024-06-14 3:23PM EDT5.000.160.150.20-0.08-33.33%12820,12066.41%
NYCB250117C000055002024-06-13 2:54PM EDT5.500.150.100.150.00-505,16166.02%
NYCB250117C000060002024-06-11 3:50PM EDT6.000.200.050.400.00-1486.72%
NYCB250117C000070002024-06-14 2:45PM EDT7.000.050.050.10-0.05-50.00%831,28872.27%
NYCB250117C000100002024-06-12 9:47AM EDT10.000.050.000.050.00-5021,44076.56%
NYCB250117C000120002024-06-11 3:09PM EDT12.000.030.000.050.00-67,26784.38%
NYCB250117C000150002024-05-01 3:56PM EDT15.000.050.000.050.00-114,17895.31%
NYCB250117C000170002024-06-11 10:35AM EDT17.000.050.000.050.00-3822100.78%
NYCB250117C000200002024-06-12 2:59PM EDT20.000.020.000.050.00-131,137107.81%
NYCB250117C000250002024-03-13 10:40AM EDT25.000.050.000.050.00-9154117.19%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NYCB250117P000005002024-06-06 1:39PM EDT0.500.030.000.05+0.01+50.00%56,728142.19%
NYCB250117P000010002024-06-12 1:50PM EDT1.000.050.050.200.00-141,863136.72%
NYCB250117P000015002024-06-14 11:17AM EDT1.500.100.050.15+0.01+11.11%10016,25785.94%
NYCB250117P000020002024-06-12 2:33PM EDT2.000.180.050.200.00-225,45262.89%
NYCB250117P000025002024-06-13 12:56PM EDT2.500.280.250.350.00-233,45762.89%
NYCB250117P000030002024-06-14 3:37PM EDT3.000.540.450.55+0.09+20.00%15222,52556.84%
NYCB250117P000035002024-06-14 11:31AM EDT3.500.800.750.90+0.05+6.67%13,16757.42%
NYCB250117P000040002024-06-14 3:29PM EDT4.001.201.101.25+0.08+7.14%274,60654.30%
NYCB250117P000045002024-06-10 12:59PM EDT4.501.601.501.650.00-18,18451.37%
NYCB250117P000050002024-06-12 2:45PM EDT5.002.051.902.150.00-18,21750.78%
NYCB250117P000055002024-06-06 1:39PM EDT5.502.452.302.700.00-65551.95%
NYCB250117P000060002024-06-07 10:35AM EDT6.002.902.803.100.00-507576.17%
NYCB250117P000070002024-06-11 12:24PM EDT7.003.803.904.000.00-7886966.41%
NYCB250117P000100002024-05-28 1:36PM EDT10.006.926.709.000.00-4848199.02%
NYCB250117P000120002024-04-11 10:58AM EDT12.009.088.409.100.00-152,380118.36%
NYCB250117P000150002024-03-05 4:55PM EDT15.0011.7011.7013.000.00-1881167.97%
NYCB250117P000170002023-08-04 2:21PM EDT17.003.904.705.000.00-120.00%
NYCB250117P000200002024-01-29 2:21PM EDT20.009.7915.2017.600.00-53213.67%
NYCB250117P000250002024-05-01 10:51AM EDT25.0021.2021.5023.800.00-10231.45%