Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.412,79 +7,13 (+0,02%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
56.508,95 -3.193,89 (-5,35%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117C00000500 | 2024-03-28 10:56AM EDT | 0.50 | 2.74 | 2.00 | 3.20 | 0.00 | - | 8 | 17 | 468.75% |
| NYCB250117C00001000 | 2024-04-30 2:44PM EDT | 1.00 | 1.77 | 1.70 | 2.00 | -0.13 | -6.84% | 5 | 149 | 139.84% |
| NYCB250117C00001500 | 2024-04-29 2:29PM EDT | 1.50 | 1.45 | 1.10 | 1.90 | 0.00 | - | 115 | 231 | 121.88% |
| NYCB250117C00002000 | 2024-04-30 3:32PM EDT | 2.00 | 1.00 | 0.90 | 0.95 | -0.09 | -8.26% | 126 | 1,051 | 69.92% |
| NYCB250117C00002500 | 2024-04-29 3:43PM EDT | 2.50 | 0.80 | 0.65 | 0.85 | 0.00 | - | 102 | 3,882 | 78.71% |
| NYCB250117C00003000 | 2024-04-30 3:59PM EDT | 3.00 | 0.45 | 0.45 | 0.55 | -0.07 | -13.46% | 386 | 8,688 | 70.31% |
| NYCB250117C00003500 | 2024-04-30 3:05PM EDT | 3.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 96 | 4,363 | 68.16% |
| NYCB250117C00004000 | 2024-04-30 2:51PM EDT | 4.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 61 | 6,220 | 64.26% |
| NYCB250117C00004500 | 2024-04-30 3:27PM EDT | 4.50 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 63 | 4,738 | 66.21% |
| NYCB250117C00005000 | 2024-04-30 2:56PM EDT | 5.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 767 | 14,550 | 69.53% |
| NYCB250117C00005500 | 2024-04-30 3:18PM EDT | 5.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 2,440 | 67.19% |
| NYCB250117C00007000 | 2024-04-30 12:51PM EDT | 7.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 162 | 29,814 | 75.78% |
| NYCB250117C00010000 | 2024-04-29 2:38PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 21,091 | 86.72% |
| NYCB250117C00012000 | 2024-04-26 11:25AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,051 | 85.16% |
| NYCB250117C00015000 | 2024-04-19 11:35AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 4,177 | 93.75% |
| NYCB250117C00017000 | 2024-03-28 9:46AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 94 | 822 | 99.22% |
| NYCB250117C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 96 | 1,119 | 106.25% |
| NYCB250117C00025000 | 2024-03-13 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 154 | 114.06% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117P00000500 | 2024-04-29 12:23PM EDT | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 6,792 | 50.00% |
| NYCB250117P00001000 | 2024-04-30 9:30AM EDT | 1.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 1,800 | 132.03% |
| NYCB250117P00001500 | 2024-04-29 1:03PM EDT | 1.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 20 | 1,346 | 69.14% |
| NYCB250117P00002000 | 2024-04-30 3:38PM EDT | 2.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 196 | 25,801 | 66.41% |
| NYCB250117P00002500 | 2024-04-30 1:03PM EDT | 2.50 | 0.45 | 0.40 | 0.45 | 0.00 | - | 8 | 48,361 | 57.62% |
| NYCB250117P00003000 | 2024-04-30 3:38PM EDT | 3.00 | 0.73 | 0.70 | 0.80 | +0.08 | +12.31% | 30 | 22,048 | 59.18% |
| NYCB250117P00003500 | 2024-04-30 10:32AM EDT | 3.50 | 1.02 | 1.05 | 1.15 | +0.02 | +2.00% | 103 | 3,189 | 56.64% |
| NYCB250117P00004000 | 2024-04-30 3:27PM EDT | 4.00 | 1.45 | 1.45 | 1.90 | +0.05 | +3.57% | 110 | 3,681 | 76.37% |
| NYCB250117P00004500 | 2024-04-19 12:35PM EDT | 4.50 | 1.72 | 1.75 | 2.00 | 0.00 | - | 80 | 8,143 | 62.70% |
| NYCB250117P00005000 | 2024-04-30 11:15AM EDT | 5.00 | 2.25 | 2.35 | 2.45 | +0.05 | +2.27% | 150 | 8,501 | 51.56% |
| NYCB250117P00005500 | 2024-04-18 10:56AM EDT | 5.50 | 2.60 | 2.40 | 3.20 | 0.00 | - | 15 | 50 | 102.54% |
| NYCB250117P00007000 | 2024-04-29 11:00AM EDT | 7.00 | 4.09 | 4.20 | 4.60 | 0.00 | - | 10 | 1,652 | 69.53% |
| NYCB250117P00010000 | 2024-04-19 10:00AM EDT | 10.00 | 7.00 | 7.20 | 8.70 | 0.00 | - | 1 | 859 | 168.95% |
| NYCB250117P00012000 | 2024-04-11 10:58AM EDT | 12.00 | 9.08 | 9.20 | 11.00 | 0.00 | - | 15 | 2,537 | 196.09% |
| NYCB250117P00015000 | 2024-03-05 4:55PM EDT | 15.00 | 11.70 | 11.70 | 13.00 | 0.00 | - | 18 | 81 | 62.50% |
| 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 | 160.16% |
| NYCB250117P00025000 | 2024-02-09 10:59AM EDT | 25.00 | 21.21 | 21.30 | 22.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.