Mercado abrirá em 50 mins
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
78,31 -1,49 (-1,87%) OURO
2.426,80 -11,70 (-0,48%) Bitcoin USD
71.152,82 +4.086,61 (+6,09%)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116C00000500 | 2024-05-15 3:48PM EDT | 0.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 27 | 250 | 0.00% |
| NYCB260116C00001000 | 2024-05-16 2:29PM EDT | 1.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 30 | 1,365 | 0.00% |
| NYCB260116C00001500 | 2024-05-20 10:05AM EDT | 1.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 100 | 1,551 | 0.00% |
| NYCB260116C00002000 | 2024-05-17 10:20AM EDT | 2.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8,781 | 0.00% |
| NYCB260116C00002500 | 2024-05-20 12:16PM EDT | 2.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 83 | 877 | 0.00% |
| NYCB260116C00003000 | 2024-05-20 1:18PM EDT | 3.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14,694 | 0.00% |
| NYCB260116C00003500 | 2024-05-20 3:56PM EDT | 3.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 5,278 | 0.00% |
| NYCB260116C00004000 | 2024-05-20 3:59PM EDT | 4.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 185 | 16,409 | 3.13% |
| NYCB260116C00004500 | 2024-05-17 3:26PM EDT | 4.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 17 | 1,808 | 6.25% |
| NYCB260116C00005000 | 2024-05-20 3:06PM EDT | 5.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 57 | 12,166 | 6.25% |
| NYCB260116C00005500 | 2024-05-20 1:36PM EDT | 5.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,874 | 12.50% |
| NYCB260116C00008000 | 2024-05-20 3:52PM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 106 | 7,965 | 12.50% |
| NYCB260116C00010000 | 2024-05-20 1:39PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10,160 | 25.00% |
| NYCB260116C00012000 | 2024-05-17 3:40PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,000 | 25.00% |
| NYCB260116C00015000 | 2024-05-17 10:43AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 3,806 | 25.00% |
| NYCB260116C00017000 | 2024-05-16 12:04PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 2,265 | 25.00% |
| NYCB260116C00020000 | 2024-05-16 10:44AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 1,389 | 25.00% |
| NYCB260116C00022000 | 2024-04-23 3:09PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 2,616 | 25.00% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116P00000500 | 2024-05-15 10:55AM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 501 | 50.00% |
| NYCB260116P00001000 | 2024-05-16 10:02AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,499 | 25.00% |
| NYCB260116P00001500 | 2024-05-20 10:35AM EDT | 1.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 3,167 | 25.00% |
| NYCB260116P00002000 | 2024-05-17 12:59PM EDT | 2.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,781 | 12.50% |
| NYCB260116P00002500 | 2024-05-20 10:43AM EDT | 2.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 306 | 6.25% |
| NYCB260116P00003000 | 2024-05-20 1:06PM EDT | 3.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 1,814 | 3.13% |
| NYCB260116P00003500 | 2024-05-17 2:53PM EDT | 3.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 6,675 | 0.78% |
| NYCB260116P00004000 | 2024-05-20 10:38AM EDT | 4.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,068 | 0.00% |
| NYCB260116P00004500 | 2024-05-15 10:55AM EDT | 4.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| NYCB260116P00005000 | 2024-05-17 1:23PM EDT | 5.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 4,554 | 0.00% |
| NYCB260116P00005500 | 2024-05-17 12:34PM EDT | 5.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| NYCB260116P00008000 | 2024-05-13 1:52PM EDT | 8.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| NYCB260116P00010000 | 2024-05-17 1:56PM EDT | 10.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 100 | 18 | 0.00% |
| NYCB260116P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 45 | 4 | 0.00% |
| NYCB260116P00015000 | 2024-03-06 10:41AM EDT | 15.00 | 11.90 | 11.70 | 13.80 | 0.00 | - | 2 | 0 | 143.46% |
| NYCB260116P00017000 | 2024-02-06 4:07PM EDT | 17.00 | 13.10 | 13.00 | 15.20 | 0.00 | - | - | 0 | 112.11% |
| NYCB260116P00020000 | 2024-05-08 12:43PM EDT | 20.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NYCB260116P00022000 | 2024-05-17 11:24AM EDT | 22.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.