La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 701,51 -772,61 (-1,30 %)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:3.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503C00003000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 1,402 | 4,098 | 84.38% |
| NYCB240510C00003000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 139 | 2,021 | 81.25% |
| NYCB240517C00003000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.08 | -28.57% | 872 | 13,669 | 66.41% |
| NYCB240524C00003000 | 2024-04-26 11:04AM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | 0.00 | - | 11 | 206 | 80.47% |
| NYCB240531C00003000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 0.25 | 0.10 | 0.30 | -0.02 | -7.41% | 450 | 460 | 58.20% |
| NYCB240621C00003000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.35 | 0.00 | - | 23 | 123 | 73.05% |
| NYCB240719C00003000 | 2024-04-26 3:27PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 43 | 3,766 | 73.05% |
| NYCB241018C00003000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 0.59 | 0.50 | 0.60 | -0.01 | -1.67% | 57 | 2,237 | 69.14% |
| NYCB241115C00003000 | 2024-04-24 3:32PM EDT | 2024-11-15 | 0.70 | 0.55 | 0.65 | 0.00 | - | 2 | 280 | 69.92% |
| NYCB241220C00003000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 358 | 72.85% |
| NYCB250117C00003000 | 2024-04-26 12:28PM EDT | 2025-01-17 | 0.70 | 0.70 | 0.75 | -0.05 | -6.67% | 2 | 8,503 | 74.02% |
| NYCB260116C00003000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 1.10 | 1.05 | 1.10 | -0.08 | -6.78% | 826 | 15,206 | 72.27% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503P00003000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 3,430 | 3,067 | 66.41% |
| NYCB240510P00003000 | 2024-04-26 2:19PM EDT | 2024-05-10 | 0.19 | 0.15 | 0.20 | +0.02 | +11.76% | 120 | 1,220 | 68.75% |
| NYCB240517P00003000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 194 | 16,707 | 73.44% |
| NYCB240524P00003000 | 2024-04-24 3:16PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.30 | -0.08 | -30.77% | 1 | 703 | 63.67% |
| NYCB240531P00003000 | 2024-04-26 11:16AM EDT | 2024-05-31 | 0.27 | 0.15 | 0.30 | -0.03 | -10.00% | 4 | 68 | 57.03% |
| NYCB240621P00003000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.35 | +0.03 | +11.11% | 4 | 100 | 66.41% |
| NYCB240719P00003000 | 2024-04-26 12:14PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 81 | 25,869 | 63.28% |
| NYCB241018P00003000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 0.50 | 0.45 | 0.65 | -0.10 | -16.67% | 2 | 934 | 65.43% |
| NYCB241115P00003000 | 2024-04-26 11:50AM EDT | 2024-11-15 | 0.60 | 0.50 | 0.60 | +0.01 | +1.69% | 7 | 354 | 60.74% |
| NYCB241220P00003000 | 2024-04-25 10:40AM EDT | 2024-12-20 | 0.56 | 0.45 | 0.60 | 0.00 | - | 15 | 11,227 | 53.52% |
| NYCB250117P00003000 | 2024-04-25 11:01AM EDT | 2025-01-17 | 0.58 | 0.50 | 0.70 | 0.00 | - | 35 | 12,144 | 58.20% |
| NYCB260116P00003000 | 2024-04-24 3:29PM EDT | 2026-01-16 | 0.89 | 0.85 | 1.05 | 0.00 | - | 10 | 1,946 | 61.43% |
