Mercado fechará em 4 h 40 min
BOVESPA
128.545,73 +1.423,48 (+1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.707,40 +30,35 (+0,05%) PETROLEO CRU
78,66 -0,29 (-0,37%) OURO
2.299,10 -10,50 (-0,45%) Bitcoin USD
61.456,21 +2.084,69 (+3,51%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:19AM EDT. Mercado aberto.
Preço de exercício:3.50
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503C00003500 | 2024-05-03 10:59AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.10 | +0.02 | +28.57% | 5,622 | 7,374 | 81.25% |
| NYCB240510C00003500 | 2024-05-03 10:47AM EDT | 2024-05-10 | 0.15 | 0.15 | 0.15 | +0.09 | +150.00% | 694 | 2,724 | 64.84% |
| NYCB240517C00003500 | 2024-05-03 10:40AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 1,814 | 12,043 | 56.25% |
| NYCB240524C00003500 | 2024-05-03 11:03AM EDT | 2024-05-24 | 0.20 | 0.20 | 0.25 | +0.10 | +90.91% | 174 | 1,617 | 60.94% |
| NYCB240531C00003500 | 2024-05-03 10:41AM EDT | 2024-05-31 | 0.27 | 0.05 | 0.30 | +0.07 | +35.00% | 134 | 616 | 72.27% |
| NYCB240607C00003500 | 2024-05-03 10:32AM EDT | 2024-06-07 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 58 | 337 | 64.84% |
| NYCB240621C00003500 | 2024-05-03 10:30AM EDT | 2024-06-21 | 0.37 | 0.25 | 0.40 | +0.15 | +68.18% | 35 | 2,054 | 59.77% |
| NYCB240719C00003500 | 2024-05-03 9:55AM EDT | 2024-07-19 | 0.46 | 0.35 | 0.45 | +0.16 | +53.33% | 110 | 16,459 | 59.57% |
| NYCB241018C00003500 | 2024-05-03 10:38AM EDT | 2024-10-18 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 11 | 5,827 | 61.72% |
| NYCB241115C00003500 | 2024-05-03 9:32AM EDT | 2024-11-15 | 0.75 | 0.60 | 0.70 | +0.22 | +41.51% | 581 | 1,208 | 62.11% |
| NYCB241220C00003500 | 2024-05-02 2:15PM EDT | 2024-12-20 | 0.60 | 0.60 | 0.75 | 0.00 | - | 4 | 1,392 | 59.57% |
| NYCB250117C00003500 | 2024-05-03 10:57AM EDT | 2025-01-17 | 0.80 | 0.75 | 0.80 | +0.15 | +23.08% | 30 | 6,325 | 65.04% |
| NYCB260116C00003500 | 2024-05-03 10:59AM EDT | 2026-01-16 | 1.18 | 1.15 | 1.20 | +0.13 | +12.38% | 38 | 4,708 | 65.23% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503P00003500 | 2024-05-03 9:48AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 61 | 1,612 | 53.13% |
| NYCB240510P00003500 | 2024-05-03 11:03AM EDT | 2024-05-10 | 0.14 | 0.10 | 0.15 | -0.11 | -42.31% | 275 | 688 | 67.19% |
| NYCB240517P00003500 | 2024-05-03 10:26AM EDT | 2024-05-17 | 0.16 | 0.10 | 0.20 | -0.12 | -42.86% | 249 | 3,707 | 57.81% |
| NYCB240524P00003500 | 2024-05-03 10:19AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 5 | 55 | 62.50% |
| NYCB240531P00003500 | 2024-05-03 10:40AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 20 | 49 | 54.30% |
| NYCB240607P00003500 | 2024-05-02 3:42PM EDT | 2024-06-07 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 18 | 60.16% |
| NYCB240621P00003500 | 2024-05-03 10:24AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.30 | -0.12 | -32.43% | 26 | 618 | 55.86% |
| NYCB240719P00003500 | 2024-05-03 10:06AM EDT | 2024-07-19 | 0.30 | 0.35 | 0.40 | -0.15 | -33.33% | 7 | 7,485 | 60.35% |
| NYCB241018P00003500 | 2024-05-02 1:56PM EDT | 2024-10-18 | 0.60 | 0.45 | 0.60 | 0.00 | - | 51 | 1,910 | 57.03% |
| NYCB241115P00003500 | 2024-05-01 1:56PM EDT | 2024-11-15 | 0.63 | 0.55 | 0.65 | 0.00 | - | 35 | 110 | 60.16% |
| NYCB241220P00003500 | 2024-05-03 10:03AM EDT | 2024-12-20 | 0.60 | 0.60 | 0.65 | -0.10 | -14.29% | 1 | 221 | 57.81% |
| NYCB250117P00003500 | 2024-05-03 10:53AM EDT | 2025-01-17 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 251 | 3,067 | 56.64% |
| NYCB260116P00003500 | 2024-05-02 9:30AM EDT | 2026-01-16 | 0.89 | 0.80 | 1.45 | 0.00 | - | 1 | 6,614 | 64.06% |
© 2024 Yahoo. Todos os direitos reservados.