Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.973,39 +196,11 (+0,32%)
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:4.50
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517C00004500 | 2024-05-10 12:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 31,813 | 143.75% |
| NYCB240524C00004500 | 2024-05-07 11:04AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 141 | 318 | 98.44% |
| NYCB240531C00004500 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 15 | 79.69% |
| NYCB240607C00004500 | 2024-05-07 1:33PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 68.75% |
| NYCB240614C00004500 | 2024-05-07 12:24PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 35 | 73.44% |
| NYCB240621C00004500 | 2024-05-07 1:26PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 151 | 55.47% |
| NYCB240719C00004500 | 2024-05-10 12:41PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 5 | 5,372 | 58.20% |
| NYCB241018C00004500 | 2024-05-10 1:40PM EDT | 2024-10-18 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 55 | 3,061 | 58.98% |
| NYCB241115C00004500 | 2024-05-06 11:35AM EDT | 2024-11-15 | 0.35 | 0.25 | 0.35 | 0.00 | - | 400 | 7,152 | 62.70% |
| NYCB241220C00004500 | 2024-05-10 2:25PM EDT | 2024-12-20 | 0.36 | 0.20 | 0.40 | -0.01 | -2.70% | 25 | 713 | 57.62% |
| NYCB250117C00004500 | 2024-05-10 2:47PM EDT | 2025-01-17 | 0.40 | 0.35 | 0.40 | -0.02 | -4.76% | 31 | 4,654 | 61.13% |
| NYCB260116C00004500 | 2024-05-07 11:51AM EDT | 2026-01-16 | 0.92 | 0.75 | 0.85 | 0.00 | - | 14 | 1,793 | 63.09% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517P00004500 | 2024-05-07 2:51PM EDT | 2024-05-17 | 1.00 | 1.00 | 2.00 | +0.17 | +20.48% | 12 | 107 | 439.06% |
| NYCB240524P00004500 | 2024-05-06 10:47AM EDT | 2024-05-24 | 0.95 | 0.90 | 1.90 | 0.00 | - | - | 1 | 258.59% |
| NYCB240531P00004500 | 2024-05-08 9:42AM EDT | 2024-05-31 | 1.05 | 0.70 | 1.35 | 0.00 | - | - | 6 | 192.19% |
| NYCB240614P00004500 | 2024-05-06 9:30AM EDT | 2024-06-14 | 1.05 | 0.10 | 1.10 | 0.00 | - | - | 15 | 73.44% |
| NYCB240621P00004500 | 2024-05-09 12:51PM EDT | 2024-06-21 | 0.90 | 1.00 | 1.45 | 0.00 | - | 1 | 7 | 103.91% |
| NYCB240719P00004500 | 2024-05-10 12:47PM EDT | 2024-07-19 | 1.00 | 1.05 | 1.20 | -0.08 | -7.41% | 25 | 1,178 | 58.20% |
| NYCB241018P00004500 | 2024-04-29 12:03PM EDT | 2024-10-18 | 1.70 | 1.15 | 2.00 | 0.00 | - | 1 | 947 | 93.36% |
| NYCB241115P00004500 | 2024-05-06 9:44AM EDT | 2024-11-15 | 1.20 | 1.20 | 1.35 | 0.00 | - | 10 | 10 | 54.49% |
| NYCB241220P00004500 | 2024-05-01 3:06PM EDT | 2024-12-20 | 1.26 | 1.20 | 1.35 | 0.00 | - | 2 | 68 | 50.00% |
| NYCB250117P00004500 | 2024-04-19 12:35PM EDT | 2025-01-17 | 1.72 | 1.25 | 1.35 | 0.00 | - | 80 | 8,143 | 54.30% |
| NYCB260116P00004500 | 2024-05-02 2:17PM EDT | 2026-01-16 | 1.65 | 1.45 | 1.65 | 0.00 | - | 24 | 300 | 51.95% |
© 2024 Yahoo. Todos os direitos reservados.