Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.820,86 +449,23 (+0,80%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517C00017000 | 2024-05-06 10:00AM EDT | 17.00 | 2.60 | 2.63 | 4.65 | 0.00 | - | 5 | 11 | 174.41% |
| NLY240517C00017500 | 2024-04-26 9:46AM EDT | 17.50 | 1.64 | 2.21 | 2.54 | 0.00 | - | 3 | 8 | 69.53% |
| NLY240517C00018000 | 2024-05-09 3:52PM EDT | 18.00 | 1.88 | 1.69 | 2.38 | 0.00 | - | 1 | 455 | 56.64% |
| NLY240517C00018500 | 2024-05-10 3:47PM EDT | 18.50 | 1.47 | 1.26 | 2.02 | +0.15 | +11.36% | 1 | 297 | 62.11% |
| NLY240517C00019000 | 2024-05-10 3:55PM EDT | 19.00 | 1.19 | 0.90 | 1.18 | +0.38 | +46.91% | 32 | 1,137 | 52.73% |
| NLY240517C00019500 | 2024-05-10 2:46PM EDT | 19.50 | 0.50 | 0.40 | 0.74 | +0.03 | +6.38% | 212 | 2,767 | 42.97% |
| NLY240517C00020000 | 2024-05-10 3:56PM EDT | 20.00 | 0.17 | 0.17 | 0.19 | +0.04 | +30.77% | 895 | 1,606 | 18.56% |
| NLY240517C00020500 | 2024-05-08 3:51PM EDT | 20.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 70 | 138 | 18.36% |
| NLY240517C00021000 | 2024-05-10 10:47AM EDT | 21.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 70 | 642 | 24.22% |
| NLY240517C00021500 | 2024-05-09 2:20PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 124 | 32.81% |
| NLY240517C00022000 | 2024-04-04 11:21AM EDT | 22.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 48 | 59.18% |
| NLY240517C00023000 | 2024-05-07 11:54AM EDT | 23.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 3 | 7 | 114.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517P00014000 | 2024-04-26 3:53PM EDT | 14.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 234.77% |
| NLY240517P00015000 | 2024-03-19 3:42PM EDT | 15.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 3 | 23 | 147.66% |
| NLY240517P00016000 | 2024-05-09 10:33AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 125 | 68.75% |
| NLY240517P00016500 | 2024-05-02 10:48AM EDT | 16.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 151.56% |
| NLY240517P00017000 | 2024-05-08 11:22AM EDT | 17.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 2 | 1,057 | 94.14% |
| NLY240517P00017500 | 2024-04-26 3:54PM EDT | 17.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 17 | 78 | 53.13% |
| NLY240517P00018000 | 2024-05-10 9:30AM EDT | 18.00 | 0.04 | 0.00 | 0.14 | +0.02 | +100.00% | 1 | 3,577 | 57.81% |
| NLY240517P00018500 | 2024-05-09 3:30PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 543 | 37.11% |
| NLY240517P00019000 | 2024-05-10 12:45PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 4 | 7,016 | 28.91% |
| NLY240517P00019500 | 2024-05-10 11:34AM EDT | 19.50 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 21 | 722 | 21.49% |
| NLY240517P00020000 | 2024-05-10 10:55AM EDT | 20.00 | 0.21 | 0.17 | 0.23 | -0.11 | -34.38% | 22 | 175 | 19.53% |
| NLY240517P00021000 | 2024-04-16 12:12PM EDT | 21.00 | 3.15 | 0.68 | 1.29 | 0.00 | - | 3 | 0 | 57.42% |
| NLY240517P00022000 | 2024-04-05 9:30AM EDT | 22.00 | 2.94 | 1.45 | 3.70 | 0.00 | - | 5 | 0 | 114.06% |
