Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
38.792,10 -130,90 (-0,34%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.370,42 +745,39 (+1,19%) CMC Crypto 200
1.448,80 -19,14 (-1,30%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240607C00017500 | 2024-05-30 1:46PM EDT | 17.50 | 1.92 | 2.05 | 3.30 | 0.00 | - | 70 | 50 | 134.77% |
| NLY240607C00018000 | 2024-05-30 1:46PM EDT | 18.00 | 1.44 | 1.60 | 2.58 | 0.00 | - | 50 | 86 | 98.83% |
| NLY240607C00018500 | 2024-05-10 10:53AM EDT | 18.50 | 1.57 | 1.02 | 2.50 | 0.00 | - | 5 | 5 | 108.79% |
| NLY240607C00019000 | 2024-06-03 12:14PM EDT | 19.00 | 0.84 | 0.50 | 1.07 | +0.22 | +35.48% | 5 | 98 | 58.59% |
| NLY240607C00019500 | 2024-06-03 3:44PM EDT | 19.50 | 0.43 | 0.44 | 0.65 | +0.15 | +53.57% | 142 | 612 | 49.22% |
| NLY240607C00020000 | 2024-06-03 3:50PM EDT | 20.00 | 0.12 | 0.11 | 0.15 | +0.05 | +71.43% | 170 | 691 | 22.46% |
| NLY240607C00020500 | 2024-06-03 3:19PM EDT | 20.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 70 | 105 | 21.09% |
| NLY240607C00021000 | 2024-06-03 10:46AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 117 | 27 | 28.91% |
| NLY240607C00021500 | 2024-06-03 10:44AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 75 | 39.06% |
| NLY240607C00022000 | 2024-06-03 9:40AM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 97 | 66.41% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240607P00012000 | 2024-04-29 11:04AM EDT | 12.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 20 | 480.47% |
| NLY240607P00015500 | 2024-05-31 11:35AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 98.44% |
| NLY240607P00016000 | 2024-05-31 3:16PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 102 | 103.13% |
| NLY240607P00016500 | 2024-05-23 1:45PM EDT | 16.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 5 | 137.11% |
| NLY240607P00017000 | 2024-06-03 2:39PM EDT | 17.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 98.44% |
| NLY240607P00017500 | 2024-06-03 2:02PM EDT | 17.50 | 0.01 | 0.00 | 1.05 | -0.04 | -80.00% | 22 | 3 | 182.03% |
| NLY240607P00018000 | 2024-05-10 2:21PM EDT | 18.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 18 | 56.25% |
| NLY240607P00018500 | 2024-05-30 12:54PM EDT | 18.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 191 | 43.75% |
| NLY240607P00019000 | 2024-06-03 2:41PM EDT | 19.00 | 0.04 | 0.02 | 0.23 | -0.05 | -55.56% | 26 | 186 | 54.30% |
| NLY240607P00019500 | 2024-06-03 12:53PM EDT | 19.50 | 0.11 | 0.03 | 0.07 | -0.03 | -21.43% | 24 | 203 | 26.56% |
| NLY240607P00020000 | 2024-06-03 2:50PM EDT | 20.00 | 0.23 | 0.05 | 0.30 | -0.20 | -46.51% | 38 | 69 | 30.86% |
| NLY240607P00020500 | 2024-06-03 12:34PM EDT | 20.50 | 0.75 | 0.49 | 0.83 | -0.15 | -16.67% | 10 | 45 | 57.62% |
