Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.967,20 +1.556,00 (+2,38%)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117C00000500 | 2024-05-17 10:20AM EDT | 0.50 | 3.17 | 3.10 | 3.30 | +0.17 | +5.67% | 5 | 27 | 121.88% |
| NYCB250117C00001000 | 2024-05-15 9:30AM EDT | 1.00 | 3.00 | 2.00 | 2.75 | 0.00 | - | 1 | 137 | 113.28% |
| NYCB250117C00001500 | 2024-05-14 10:43AM EDT | 1.50 | 2.45 | 2.10 | 2.45 | 0.00 | - | 2 | 235 | 89.06% |
| NYCB250117C00002000 | 2024-05-17 1:57PM EDT | 2.00 | 1.90 | 1.85 | 2.05 | 0.00 | - | 12 | 1,730 | 96.88% |
| NYCB250117C00002500 | 2024-05-15 3:18PM EDT | 2.50 | 1.35 | 1.40 | 1.60 | -0.10 | -6.90% | 1 | 3,884 | 77.54% |
| NYCB250117C00003000 | 2024-05-17 1:03PM EDT | 3.00 | 1.14 | 1.00 | 1.20 | -0.01 | -0.87% | 47 | 7,761 | 65.23% |
| NYCB250117C00003500 | 2024-05-17 11:33AM EDT | 3.50 | 0.90 | 0.80 | 0.90 | +0.10 | +12.50% | 6 | 6,304 | 64.65% |
| NYCB250117C00004000 | 2024-05-17 3:14PM EDT | 4.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 120 | 6,242 | 64.06% |
| NYCB250117C00004500 | 2024-05-17 3:43PM EDT | 4.50 | 0.46 | 0.45 | 0.50 | -0.01 | -2.13% | 3 | 4,747 | 61.91% |
| NYCB250117C00005000 | 2024-05-17 3:14PM EDT | 5.00 | 0.32 | 0.30 | 0.35 | -0.03 | -8.57% | 29 | 18,526 | 58.59% |
| NYCB250117C00005500 | 2024-05-17 3:11PM EDT | 5.50 | 0.20 | 0.20 | 0.25 | -0.03 | -13.04% | 53 | 5,066 | 56.84% |
| NYCB250117C00007000 | 2024-05-17 1:59PM EDT | 7.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 26 | 31,448 | 62.11% |
| NYCB250117C00010000 | 2024-05-17 10:46AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 21,290 | 25.00% |
| NYCB250117C00012000 | 2024-05-17 9:46AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 7,275 | 69.53% |
| NYCB250117C00015000 | 2024-05-01 3:56PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 4,178 | 78.91% |
| NYCB250117C00017000 | 2024-03-28 9:46AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 94 | 822 | 84.38% |
| NYCB250117C00020000 | 2024-05-16 11:28AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,124 | 91.41% |
| NYCB250117C00025000 | 2024-03-13 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 154 | 100.00% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117P00000500 | 2024-05-06 10:17AM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 6,726 | 50.00% |
| NYCB250117P00001000 | 2024-05-15 1:37PM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,868 | 108.59% |
| NYCB250117P00001500 | 2024-05-15 2:33PM EDT | 1.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 16,185 | 25.00% |
| NYCB250117P00002000 | 2024-05-15 9:30AM EDT | 2.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 25,464 | 82.42% |
| NYCB250117P00002500 | 2024-05-15 12:32PM EDT | 2.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 39,054 | 69.73% |
| NYCB250117P00003000 | 2024-05-17 3:33PM EDT | 3.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 72 | 22,360 | 61.52% |
| NYCB250117P00003500 | 2024-05-17 2:32PM EDT | 3.50 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 124 | 3,201 | 55.08% |
| NYCB250117P00004000 | 2024-05-17 12:13PM EDT | 4.00 | 0.84 | 0.80 | 0.85 | -0.01 | -1.18% | 23 | 4,583 | 52.83% |
| NYCB250117P00004500 | 2024-05-15 10:59AM EDT | 4.50 | 1.10 | 1.10 | 1.20 | 0.00 | - | 32 | 8,175 | 50.39% |
| NYCB250117P00005000 | 2024-05-17 3:39PM EDT | 5.00 | 1.51 | 1.40 | 1.65 | -0.09 | -5.63% | 110 | 8,330 | 59.96% |
| NYCB250117P00005500 | 2024-04-18 10:56AM EDT | 5.50 | 2.60 | 1.80 | 2.75 | 0.00 | - | 15 | 50 | 79.00% |
| NYCB250117P00007000 | 2024-05-16 3:42PM EDT | 7.00 | 3.33 | 3.20 | 3.40 | 0.00 | - | 10 | 1,500 | 57.03% |
| NYCB250117P00010000 | 2024-05-03 9:43AM EDT | 10.00 | 6.40 | 6.20 | 7.20 | 0.00 | - | 1 | 848 | 114.45% |
| NYCB250117P00012000 | 2024-04-11 10:58AM EDT | 12.00 | 9.08 | 8.40 | 9.10 | 0.00 | - | 15 | 2,380 | 130.27% |
| NYCB250117P00015000 | 2024-03-05 4:55PM EDT | 15.00 | 11.70 | 11.70 | 13.00 | 0.00 | - | 18 | 81 | 196.19% |
| 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 | 111.72% |
| NYCB250117P00025000 | 2024-05-01 10:51AM EDT | 25.00 | 21.20 | 21.20 | 23.50 | 0.00 | - | 1 | 0 | 224.41% |
© 2024 Yahoo. Todos os direitos reservados.