Marchés français ouverture 2 h 38 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 337,87 +135,50 (+0,35 %) EUR/USD
1,0753 +0,0001 (+0,01 %) HANG SENG
18 538,57 +224,71 (+1,23 %) Bitcoin EUR
57 347,09 -1 189,72 (-2,03 %)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116C00000500 | 2024-05-07 11:08AM EDT | 0.50 | 3.15 | 3.10 | 3.50 | -0.15 | -4.55% | 1 | 241 | 173.44% |
| NYCB260116C00001000 | 2024-05-07 11:13AM EDT | 1.00 | 2.90 | 2.25 | 2.70 | 0.00 | - | 7 | 1,364 | 85.94% |
| NYCB260116C00001500 | 2024-05-06 10:28AM EDT | 1.50 | 2.38 | 0.50 | 4.60 | 0.00 | - | 20 | 1,445 | 108.40% |
| NYCB260116C00002000 | 2024-05-07 1:18PM EDT | 2.00 | 2.10 | 1.90 | 2.15 | 0.00 | - | 91 | 6,305 | 77.73% |
| NYCB260116C00002500 | 2024-05-07 1:11PM EDT | 2.50 | 1.75 | 1.60 | 1.85 | 0.00 | - | 10 | 862 | 73.24% |
| NYCB260116C00003000 | 2024-05-08 12:09PM EDT | 3.00 | 1.45 | 1.40 | 1.55 | -0.05 | -3.33% | 2 | 14,749 | 70.61% |
| NYCB260116C00003500 | 2024-05-07 3:16PM EDT | 3.50 | 1.30 | 0.90 | 1.35 | 0.00 | - | 77 | 4,889 | 60.55% |
| NYCB260116C00004000 | 2024-05-08 11:14AM EDT | 4.00 | 0.95 | 1.00 | 1.10 | -0.15 | -13.64% | 5 | 16,383 | 65.43% |
| NYCB260116C00004500 | 2024-05-07 11:51AM EDT | 4.50 | 0.92 | 0.80 | 0.95 | 0.00 | - | 14 | 1,793 | 63.18% |
| NYCB260116C00005000 | 2024-05-08 12:08PM EDT | 5.00 | 0.74 | 0.70 | 0.85 | -0.03 | -3.90% | 82 | 11,404 | 63.87% |
| NYCB260116C00005500 | 2024-05-08 2:59PM EDT | 5.50 | 0.70 | 0.60 | 0.65 | +0.05 | +7.69% | 27 | 2,798 | 60.84% |
| NYCB260116C00008000 | 2024-05-08 3:43PM EDT | 8.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 3 | 7,659 | 57.42% |
| NYCB260116C00010000 | 2024-05-08 3:56PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | -0.08 | -34.78% | 4 | 9,981 | 58.30% |
| NYCB260116C00012000 | 2024-05-06 9:56AM EDT | 12.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 50 | 2,982 | 59.77% |
| NYCB260116C00015000 | 2024-05-03 11:39AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 3,720 | 60.55% |
| NYCB260116C00017000 | 2024-05-02 2:39PM EDT | 17.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1 | 2,273 | 54.30% |
| NYCB260116C00020000 | 2024-05-07 1:02PM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 17 | 1,339 | 69.14% |
| NYCB260116C00022000 | 2024-04-23 3:09PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 2,616 | 25.00% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116P00000500 | 2024-05-06 10:41AM EDT | 0.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 501 | 103.91% |
| NYCB260116P00001000 | 2024-04-29 1:59PM EDT | 1.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 1,519 | 81.25% |
| NYCB260116P00001500 | 2024-05-06 2:48PM EDT | 1.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 3,157 | 65.63% |
| NYCB260116P00002000 | 2024-05-02 9:30AM EDT | 2.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 80 | 1,786 | 68.56% |
| NYCB260116P00002500 | 2024-05-01 3:53PM EDT | 2.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 32 | 317 | 58.20% |
| NYCB260116P00003000 | 2024-05-08 10:32AM EDT | 3.00 | 0.66 | 0.60 | 0.75 | +0.03 | +4.76% | 11 | 1,726 | 56.25% |
| NYCB260116P00003500 | 2024-05-08 12:37PM EDT | 3.50 | 0.90 | 0.85 | 0.95 | 0.00 | - | 3 | 6,622 | 52.15% |
| NYCB260116P00004000 | 2024-05-03 10:18AM EDT | 4.00 | 1.16 | 1.15 | 1.50 | 0.00 | - | 40 | 1,059 | 57.42% |
| NYCB260116P00004500 | 2024-05-02 2:17PM EDT | 4.50 | 1.65 | 1.45 | 1.65 | 0.00 | - | 24 | 300 | 50.00% |
| NYCB260116P00005000 | 2024-05-07 1:39PM EDT | 5.00 | 1.80 | 1.80 | 2.00 | 0.00 | - | 22 | 4,429 | 53.32% |
| NYCB260116P00005500 | 2024-05-07 1:38PM EDT | 5.50 | 2.20 | 2.05 | 2.45 | 0.00 | - | 11 | 138 | 55.76% |
| NYCB260116P00008000 | 2024-05-01 12:43PM EDT | 8.00 | 4.52 | 4.20 | 5.00 | 0.00 | - | 6 | 175 | 50.59% |
| NYCB260116P00010000 | 2024-05-07 10:21AM EDT | 10.00 | 6.35 | 6.30 | 8.90 | 0.00 | - | 1 | 17 | 118.26% |
| NYCB260116P00012000 | 2024-03-05 4:55PM EDT | 12.00 | 9.27 | 8.70 | 10.20 | 0.00 | - | 45 | 3 | 117.38% |
| NYCB260116P00015000 | 2024-03-06 10:41AM EDT | 15.00 | 11.90 | 11.70 | 13.80 | 0.00 | - | 2 | 0 | 141.99% |
| NYCB260116P00017000 | 2024-02-06 4:07PM EDT | 17.00 | 13.10 | 13.00 | 15.20 | 0.00 | - | - | 0 | 111.04% |
| NYCB260116P00020000 | 2024-05-08 12:43PM EDT | 20.00 | 16.50 | 14.40 | 19.00 | +0.20 | +1.23% | 2 | 2 | 90.63% |
| NYCB260116P00022000 | 2024-02-09 11:29AM EDT | 22.00 | 17.95 | 16.90 | 20.30 | 0.00 | - | - | 0 | 84.96% |
