Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.700,93 +2.932,01 (+4,91%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:3.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00003000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.51 | 0.40 | 0.60 | +0.21 | +70.00% | 164 | 2,741 | 139.06% |
| NYCB240517C00003000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 254 | 14,672 | 65.63% |
| NYCB240524C00003000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.65 | 0.55 | 0.65 | +0.25 | +62.50% | 5 | 395 | 80.47% |
| NYCB240531C00003000 | 2024-05-03 1:21PM EDT | 2024-05-31 | 0.59 | 0.55 | 0.65 | +0.19 | +47.50% | 14 | 460 | 69.53% |
| NYCB240607C00003000 | 2024-05-02 9:57AM EDT | 2024-06-07 | 0.41 | 0.55 | 1.30 | 0.00 | - | 4 | 492 | 156.64% |
| NYCB240621C00003000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.65 | +0.15 | +30.00% | 501 | 832 | 60.16% |
| NYCB240719C00003000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.72 | 0.65 | 0.75 | +0.22 | +44.00% | 716 | 3,966 | 63.28% |
| NYCB241018C00003000 | 2024-05-03 3:40PM EDT | 2024-10-18 | 0.85 | 0.85 | 0.95 | +0.10 | +13.33% | 107 | 2,888 | 68.36% |
| NYCB241115C00003000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 0.88 | 0.80 | 1.00 | -0.03 | -3.30% | 4 | 348 | 63.28% |
| NYCB241220C00003000 | 2024-05-02 2:24PM EDT | 2024-12-20 | 0.80 | 0.95 | 1.10 | 0.00 | - | 11 | 1,357 | 71.48% |
| NYCB250117C00003000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 1.00 | 0.95 | 1.15 | +0.07 | +7.53% | 210 | 8,005 | 69.92% |
| NYCB260116C00003000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 1.35 | 1.30 | 1.55 | +0.12 | +9.76% | 149 | 14,633 | 69.43% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510P00003000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 107 | 1,832 | 98.44% |
| NYCB240517P00003000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,137 | 16,277 | 68.75% |
| NYCB240524P00003000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 76 | 818 | 82.81% |
| NYCB240531P00003000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 266 | 71.88% |
| NYCB240607P00003000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 10 | 144 | 54.69% |
| NYCB240621P00003000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 984 | 69,040 | 61.33% |
| NYCB240719P00003000 | 2024-05-03 12:32PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 310 | 24,056 | 64.45% |
| NYCB241018P00003000 | 2024-05-03 12:04PM EDT | 2024-10-18 | 0.29 | 0.25 | 0.30 | -0.06 | -17.14% | 50 | 1,004 | 56.64% |
| NYCB241115P00003000 | 2024-05-02 2:12PM EDT | 2024-11-15 | 0.40 | 0.30 | 0.40 | 0.00 | - | 5 | 365 | 61.13% |
| NYCB241220P00003000 | 2024-05-03 3:23PM EDT | 2024-12-20 | 0.40 | 0.30 | 0.40 | -0.06 | -13.04% | 10 | 11,338 | 56.25% |
| NYCB250117P00003000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 0.35 | 0.35 | 0.45 | -0.11 | -23.91% | 460 | 22,206 | 58.20% |
| NYCB260116P00003000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 0.70 | 0.60 | 0.70 | 0.00 | - | 25 | 1,800 | 53.52% |
© 2024 Yahoo. Todos os direitos reservados.