Mercados españoles abiertos en 6 hrs 16 min

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,5300+0,1600 (+4,75%)
Al cierre: 04:00PM EDT
3,5101 -0,02 (-0,56%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:3.50
Opciones de comprapara10 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NYCB240510C000035002024-05-03 3:57PM EDT2024-05-100.110.100.15+0.05+83.33%1,0142,72467.19%
NYCB240517C000035002024-05-03 3:59PM EDT2024-05-170.200.150.20+0.05+33.33%2,21112,04362.50%
NYCB240524C000035002024-05-03 3:52PM EDT2024-05-240.200.200.25+0.10+100.00%2011,61765.63%
NYCB240531C000035002024-05-03 3:58PM EDT2024-05-310.230.200.25+0.03+15.00%17861656.25%
NYCB240607C000035002024-05-03 2:07PM EDT2024-06-070.250.250.30+0.05+25.00%16833761.72%
NYCB240614C000035002024-05-03 10:14AM EDT2024-06-140.390.250.35+0.39-50061.33%
NYCB240621C000035002024-05-03 3:09PM EDT2024-06-210.290.250.35+0.07+31.82%572,05456.64%
NYCB240719C000035002024-05-03 3:09PM EDT2024-07-190.380.400.45+0.08+26.67%13516,45964.84%
NYCB241018C000035002024-05-03 11:53AM EDT2024-10-180.650.550.65+0.15+30.00%245,82762.31%
NYCB241115C000035002024-05-03 11:32AM EDT2024-11-150.650.600.70+0.12+22.64%5831,20862.70%
NYCB241220C000035002024-05-03 3:11PM EDT2024-12-200.700.550.75+0.10+16.67%61,39257.62%
NYCB250117C000035002024-05-03 3:15PM EDT2025-01-170.730.700.80+0.08+12.31%3946,32563.18%
NYCB260116C000035002024-05-03 3:58PM EDT2026-01-161.191.051.20+0.14+13.33%2694,70862.31%
Opciones de ventapara10 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NYCB240510P000035002024-05-03 3:59PM EDT2024-05-100.080.050.15-0.17-68.00%63468870.31%
NYCB240517P000035002024-05-03 3:51PM EDT2024-05-170.150.100.15-0.13-46.43%3403,70754.69%
NYCB240524P000035002024-05-03 3:25PM EDT2024-05-240.200.150.20-0.05-20.00%325559.38%
NYCB240531P000035002024-05-03 1:01PM EDT2024-05-310.200.200.25-0.10-33.33%254964.06%
NYCB240607P000035002024-05-03 3:39PM EDT2024-06-070.250.200.25-0.15-37.50%141857.03%
NYCB240621P000035002024-05-03 2:32PM EDT2024-06-210.300.250.30-0.07-18.92%8161857.81%
NYCB240719P000035002024-05-03 2:21PM EDT2024-07-190.380.350.40-0.07-15.56%7257,48561.52%
NYCB241018P000035002024-05-03 12:40PM EDT2024-10-180.510.500.55-0.09-15.00%281,91057.42%
NYCB241115P000035002024-05-03 12:43PM EDT2024-11-150.500.550.60-0.13-20.63%111058.20%
NYCB241220P000035002024-05-03 10:03AM EDT2024-12-200.600.550.65-0.10-14.29%122155.86%
NYCB250117P000035002024-05-03 11:38AM EDT2025-01-170.650.600.65-0.10-13.33%2713,06754.88%
NYCB260116P000035002024-05-03 2:58PM EDT2026-01-160.930.850.95+0.04+4.49%36,61450.98%