Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.933,10 -1.158,92 (-1,93%)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719C00000500 | 2024-04-26 10:28AM EDT | 0.50 | 2.60 | 2.00 | 3.10 | +0.25 | +10.64% | 10 | 51 | 303.13% |
| NYCB240719C00001000 | 2024-03-28 1:19PM EDT | 1.00 | 2.20 | 1.85 | 2.15 | 0.00 | - | 2 | 247 | 146.88% |
| NYCB240719C00001500 | 2024-04-22 10:55AM EDT | 1.50 | 1.62 | 1.40 | 1.60 | 0.00 | - | 1 | 19 | 96.88% |
| NYCB240719C00002000 | 2024-04-24 9:41AM EDT | 2.00 | 1.15 | 0.95 | 1.20 | 0.00 | - | 4 | 508 | 91.41% |
| NYCB240719C00002500 | 2024-04-26 11:17AM EDT | 2.50 | 0.65 | 0.60 | 0.85 | -0.12 | -15.58% | 1 | 531 | 87.11% |
| NYCB240719C00003000 | 2024-04-26 3:27PM EDT | 3.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 43 | 3,766 | 73.05% |
| NYCB240719C00003500 | 2024-04-26 1:04PM EDT | 3.50 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 51 | 9,115 | 71.48% |
| NYCB240719C00004000 | 2024-04-26 2:15PM EDT | 4.00 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 301 | 16,031 | 71.48% |
| NYCB240719C00004500 | 2024-04-26 1:33PM EDT | 4.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 63 | 3,094 | 73.44% |
| NYCB240719C00005000 | 2024-04-26 10:27AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 40,602 | 65.63% |
| NYCB240719C00005500 | 2024-04-10 2:38PM EDT | 5.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 200 | 1,317 | 103.13% |
| NYCB240719C00006000 | 2024-04-24 10:10AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8,997 | 82.81% |
| NYCB240719C00007000 | 2024-04-18 1:12PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 13,080 | 95.31% |
| NYCB240719C00008000 | 2024-04-25 11:05AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 19,908 | 107.03% |
| NYCB240719C00009000 | 2024-04-03 10:50AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 5,057 | 117.19% |
| NYCB240719C00010000 | 2024-04-24 1:53PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 4,597 | 125.00% |
| NYCB240719C00011000 | 2024-04-26 10:33AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 2,518 | 132.81% |
| NYCB240719C00012000 | 2024-04-18 9:59AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,044 | 139.06% |
| NYCB240719C00013000 | 2024-03-26 9:38AM EDT | 13.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1,985 | 145.31% |
| NYCB240719C00014000 | 2024-03-07 10:44AM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 822 | 150.00% |
| NYCB240719C00015000 | 2024-03-12 12:19PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 901 | 173.44% |
| NYCB240719C00016000 | 2024-02-02 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 178.13% |
| NYCB240719C00017000 | 2024-03-25 3:23PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 353 | 280.47% |
| NYCB240719C00020000 | 2024-03-11 9:33AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| NYCB240719C00025000 | 2024-03-07 10:44AM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 36 | 313.28% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719P00000500 | 2024-04-18 2:11PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 952 | 225.00% |
| NYCB240719P00001000 | 2024-04-23 10:59AM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5,888 | 140.63% |
| NYCB240719P00001500 | 2024-04-18 3:03PM EDT | 1.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 100 | 890 | 109.38% |
| NYCB240719P00002000 | 2024-04-24 12:35PM EDT | 2.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 200 | 4,303 | 80.86% |
| NYCB240719P00002500 | 2024-04-26 12:51PM EDT | 2.50 | 0.17 | 0.15 | 0.20 | +0.04 | +30.77% | 91 | 33,862 | 69.92% |
| NYCB240719P00003000 | 2024-04-26 12:14PM EDT | 3.00 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 81 | 25,869 | 63.28% |
| NYCB240719P00003500 | 2024-04-26 1:29PM EDT | 3.50 | 0.70 | 0.55 | 0.75 | 0.00 | - | 8 | 7,647 | 51.56% |
| NYCB240719P00004000 | 2024-04-26 10:45AM EDT | 4.00 | 1.04 | 0.95 | 1.20 | -0.01 | -0.95% | 5 | 26,350 | 50.78% |
| NYCB240719P00004500 | 2024-04-25 3:43PM EDT | 4.50 | 1.46 | 1.40 | 2.35 | 0.00 | - | 14 | 1,189 | 131.64% |
| NYCB240719P00005000 | 2024-04-23 3:19PM EDT | 5.00 | 1.90 | 1.95 | 2.05 | 0.00 | - | 1 | 11,658 | 62.50% |
| NYCB240719P00005500 | 2024-04-25 3:43PM EDT | 5.50 | 2.45 | 1.70 | 3.30 | 0.00 | - | 3 | 362 | 234.77% |
| NYCB240719P00006000 | 2024-04-11 10:22AM EDT | 6.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 2 | 242 | 92.97% |
| NYCB240719P00007000 | 2024-04-12 11:10AM EDT | 7.00 | 4.10 | 3.90 | 4.30 | 0.00 | - | 1 | 50 | 117.97% |
| NYCB240719P00008000 | 2024-04-10 2:00PM EDT | 8.00 | 5.40 | 4.90 | 5.80 | 0.00 | - | 5 | 20 | 196.09% |
| NYCB240719P00009000 | 2024-04-11 9:45AM EDT | 9.00 | 6.01 | 5.80 | 6.80 | 0.00 | - | 1 | 843 | 197.27% |
| NYCB240719P00010000 | 2024-04-08 12:58PM EDT | 10.00 | 6.75 | 6.80 | 7.40 | 0.00 | - | 1 | 230 | 150.00% |
| NYCB240719P00011000 | 2024-03-05 4:55PM EDT | 11.00 | 8.21 | 7.70 | 8.50 | 0.00 | - | 1,850 | 1,785 | 157.81% |
| NYCB240719P00012000 | 2024-04-03 1:13PM EDT | 12.00 | 8.82 | 8.90 | 11.10 | 0.00 | - | 1 | 247 | 357.81% |
| NYCB240719P00013000 | 2024-02-07 4:51PM EDT | 13.00 | 8.79 | 8.90 | 10.20 | 0.00 | - | 5 | 5 | 207.03% |
| NYCB240719P00014000 | 2024-01-10 4:26PM EDT | 14.00 | 3.50 | 8.90 | 9.90 | 0.00 | - | 2 | 14 | 0.00% |
| NYCB240719P00015000 | 2024-03-11 10:04AM EDT | 15.00 | 11.90 | 11.80 | 12.70 | 0.00 | - | 22 | 0 | 233.20% |
| NYCB240719P00017000 | 2023-09-20 3:39PM EDT | 17.00 | 5.70 | 6.90 | 7.20 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.