Italia markets close in 5 hours 32 minutes

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,9200+0,0100 (+0,34%)
Alla chiusura: 04:00PM EDT
2,9300 +0,01 (+0,34%)
Preborsa: 05:35AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NYCB240419C000005002024-04-11 3:52PM EDT0.502.500.000.000.00-2200.00%
NYCB240419C000010002024-04-15 11:57AM EDT1.001.890.000.000.00-100.00%
NYCB240419C000015002024-03-21 12:30PM EDT1.502.160.000.000.00-1100.00%
NYCB240419C000020002024-04-15 9:35AM EDT2.000.950.000.000.00-4000.00%
NYCB240419C000025002024-04-16 3:43PM EDT2.500.450.000.000.00-3400.00%
NYCB240419C000030002024-04-16 3:47PM EDT3.000.050.000.000.00-511012.50%
NYCB240419C000035002024-04-16 3:03PM EDT3.500.030.000.000.00-9050.00%
NYCB240419C000040002024-04-16 3:52PM EDT4.000.010.000.000.00-69050.00%
NYCB240419C000045002024-04-15 2:09PM EDT4.500.010.000.000.00-11050.00%
NYCB240419C000050002024-04-11 10:54AM EDT5.000.010.000.000.00-13050.00%
NYCB240419C000055002024-04-10 11:06AM EDT5.500.030.000.000.00-1050.00%
NYCB240419C000060002024-04-11 2:44PM EDT6.000.010.000.000.00-2050.00%
NYCB240419C000065002024-03-27 2:07PM EDT6.500.050.000.000.00-250050.00%
NYCB240419C000070002024-03-27 9:30AM EDT7.000.030.000.000.00-70050.00%
NYCB240419C000080002024-03-28 12:58PM EDT8.000.030.000.000.00-1050.00%
NYCB240419C000090002024-03-07 12:41PM EDT9.000.040.000.050.00-874,295625.00%
NYCB240419C000100002024-04-15 1:02PM EDT10.000.020.000.000.00-31050.00%
NYCB240419C000110002024-04-15 10:59AM EDT11.000.050.000.000.00-60050.00%
NYCB240419C000120002024-03-08 3:46PM EDT12.000.050.000.050.00-11,703743.75%
NYCB240419C000130002024-03-05 4:55PM EDT13.000.030.000.050.00-956,020775.00%
NYCB240419C000140002024-03-06 4:18PM EDT14.000.050.000.050.00-501,270806.25%
NYCB240419C000150002024-03-13 1:08PM EDT15.000.050.000.050.00-14831.25%
NYCB240419C000190002024-03-07 11:14AM EDT19.000.050.000.050.00-60160925.00%
NYCB240419C000200002024-04-16 9:30AM EDT20.000.050.000.000.00-10050.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NYCB240419P000005002024-04-10 10:36AM EDT0.500.050.000.000.00-1050.00%
NYCB240419P000010002024-04-11 2:38PM EDT1.000.030.000.000.00-1050.00%
NYCB240419P000015002024-04-03 9:55AM EDT1.500.050.000.000.00-3050.00%
NYCB240419P000020002024-04-16 3:57PM EDT2.000.050.000.000.00-25050.00%
NYCB240419P000025002024-04-16 3:59PM EDT2.500.050.000.000.00-1050.00%
NYCB240419P000030002024-04-16 3:59PM EDT3.000.130.000.000.00-59400.00%
NYCB240419P000035002024-04-16 1:35PM EDT3.500.580.000.000.00-22500.00%
NYCB240419P000040002024-04-16 3:15PM EDT4.001.110.000.000.00-5200.00%
NYCB240419P000045002024-04-16 10:11AM EDT4.501.650.000.000.00-3800.00%
NYCB240419P000050002024-04-16 11:54AM EDT5.002.100.000.000.00-2500.00%
NYCB240419P000055002024-03-26 10:29AM EDT5.502.240.000.000.00-3100.00%
NYCB240419P000060002024-04-11 3:41PM EDT6.003.000.000.000.00-800.00%
NYCB240419P000070002024-04-05 3:27PM EDT7.003.900.000.000.00-100.00%
NYCB240419P000075002024-04-11 10:01AM EDT7.504.600.000.000.00--00.00%
NYCB240419P000080002024-04-15 2:19PM EDT8.004.960.000.000.00-100.00%
NYCB240419P000090002024-04-11 2:30PM EDT9.005.970.000.000.00-100.00%
NYCB240419P000100002024-04-03 10:09AM EDT10.006.900.000.000.00-100.00%
NYCB240419P000110002024-03-12 9:31AM EDT11.007.698.008.200.00-184687.50%
NYCB240419P000120002024-03-20 9:34AM EDT12.008.300.000.000.00-5400.00%
NYCB240419P000130002024-03-05 4:55PM EDT13.009.779.7010.000.00-29190.00%
NYCB240419P000140002023-11-09 10:43AM EDT14.004.503.605.100.00-110.00%
NYCB240419P000150002023-09-08 2:33PM EDT15.003.304.104.300.00-770.00%