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
58.853,01 -1.353,46 (-2,25%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116C00000500 | 2024-04-25 9:47AM EDT | 0.50 | 2.55 | 2.50 | 3.20 | -0.05 | -1.92% | 6 | 270 | 243.75% |
| NYCB260116C00001000 | 2024-04-26 12:56PM EDT | 1.00 | 2.15 | 2.10 | 2.60 | -0.05 | -2.27% | 2 | 1,331 | 129.30% |
| NYCB260116C00001500 | 2024-04-26 2:26PM EDT | 1.50 | 1.82 | 1.70 | 3.20 | -0.12 | -6.19% | 6 | 436 | 174.22% |
| NYCB260116C00002000 | 2024-04-26 3:37PM EDT | 2.00 | 1.50 | 1.45 | 1.55 | -0.12 | -7.41% | 486 | 9,364 | 75.78% |
| NYCB260116C00002500 | 2024-04-26 1:43PM EDT | 2.50 | 1.63 | 1.15 | 1.60 | +0.28 | +20.74% | 8 | 856 | 82.42% |
| NYCB260116C00003000 | 2024-04-26 3:51PM EDT | 3.00 | 1.10 | 1.05 | 1.10 | -0.08 | -6.78% | 826 | 15,206 | 72.27% |
| NYCB260116C00003500 | 2024-04-26 2:35PM EDT | 3.50 | 0.90 | 0.85 | 1.00 | -0.08 | -8.16% | 66 | 4,361 | 71.78% |
| NYCB260116C00004000 | 2024-04-26 3:06PM EDT | 4.00 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 226 | 15,844 | 69.73% |
| NYCB260116C00004500 | 2024-04-26 1:53PM EDT | 4.50 | 0.50 | 0.55 | 0.65 | -0.15 | -23.08% | 10 | 1,686 | 64.84% |
| NYCB260116C00005000 | 2024-04-26 3:27PM EDT | 5.00 | 0.55 | 0.50 | 0.55 | -0.02 | -3.51% | 31 | 10,485 | 65.33% |
| NYCB260116C00005500 | 2024-04-26 3:58PM EDT | 5.50 | 0.45 | 0.40 | 0.45 | 0.00 | - | 200 | 2,503 | 63.18% |
| NYCB260116C00008000 | 2024-04-26 3:47PM EDT | 8.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 103 | 7,222 | 61.72% |
| NYCB260116C00010000 | 2024-04-26 3:25PM EDT | 10.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 126 | 9,593 | 64.65% |
| NYCB260116C00012000 | 2024-04-25 9:33AM EDT | 12.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 7 | 2,588 | 73.44% |
| NYCB260116C00015000 | 2024-04-15 3:18PM EDT | 15.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 3,711 | 80.66% |
| NYCB260116C00017000 | 2024-04-26 9:30AM EDT | 17.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 1 | 2,272 | 78.71% |
| NYCB260116C00020000 | 2024-04-23 3:10PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 48 | 1,289 | 75.78% |
| NYCB260116C00022000 | 2024-04-23 3:09PM EDT | 22.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 2,616 | 89.26% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116P00000500 | 2024-04-26 11:42AM EDT | 0.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 504 | 109.38% |
| NYCB260116P00001000 | 2024-04-19 9:31AM EDT | 1.00 | 0.08 | 0.05 | 0.30 | -0.07 | -46.67% | 10 | 1,509 | 89.45% |
| NYCB260116P00001500 | 2024-04-24 12:03PM EDT | 1.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 1,676 | 53.52% |
| NYCB260116P00002000 | 2024-04-12 11:32AM EDT | 2.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 20 | 1,763 | 63.48% |
| NYCB260116P00002500 | 2024-04-26 1:41PM EDT | 2.50 | 0.62 | 0.55 | 0.70 | -0.05 | -7.46% | 5 | 327 | 60.25% |
| NYCB260116P00003000 | 2024-04-24 3:29PM EDT | 3.00 | 0.89 | 0.85 | 1.05 | 0.00 | - | 10 | 1,946 | 61.43% |
| NYCB260116P00003500 | 2024-04-26 11:08AM EDT | 3.50 | 1.20 | 1.05 | 1.30 | 0.00 | - | 150 | 6,748 | 53.42% |
| NYCB260116P00004000 | 2024-04-23 11:04AM EDT | 4.00 | 1.45 | 1.45 | 2.60 | 0.00 | - | 20 | 1,062 | 84.18% |
| NYCB260116P00004500 | 2024-04-11 12:57PM EDT | 4.50 | 2.00 | 1.70 | 2.00 | 0.00 | - | 3 | 275 | 56.45% |
| NYCB260116P00005000 | 2024-04-15 2:26PM EDT | 5.00 | 2.50 | 2.00 | 2.45 | 0.00 | - | 40 | 4,383 | 58.40% |
| NYCB260116P00005500 | 2024-04-24 3:13PM EDT | 5.50 | 2.61 | 2.15 | 3.20 | 0.00 | - | 16 | 133 | 79.30% |
| NYCB260116P00008000 | 2024-04-03 3:59PM EDT | 8.00 | 4.80 | 4.70 | 5.70 | 0.00 | - | 8 | 190 | 58.98% |
| NYCB260116P00010000 | 2024-04-08 11:26AM EDT | 10.00 | 6.70 | 6.60 | 9.50 | 0.00 | - | 5 | 17 | 127.15% |
| NYCB260116P00012000 | 2024-03-05 4:55PM EDT | 12.00 | 9.27 | 8.70 | 10.20 | 0.00 | - | 45 | 3 | 94.14% |
| NYCB260116P00015000 | 2024-03-06 10:41AM EDT | 15.00 | 11.90 | 11.70 | 13.80 | 0.00 | - | 2 | 0 | 122.56% |
| NYCB260116P00017000 | 2024-02-06 4:07PM EDT | 17.00 | 13.10 | 13.00 | 15.20 | 0.00 | - | - | 0 | 71.09% |
| NYCB260116P00020000 | 2024-02-07 1:35PM EDT | 20.00 | 15.99 | 14.70 | 18.30 | 0.00 | - | - | 0 | 167.87% |
| NYCB260116P00022000 | 2024-02-09 11:29AM EDT | 22.00 | 17.95 | 16.90 | 20.30 | 0.00 | - | - | 0 | 171.00% |
© 2024 Yahoo. Tutti i diritti riservati.