Deutsche Märkte schließen in 5 Stunden 16 Minuten
DAX
18.395,69 -212,47 (-1,14%) Euro Stoxx 50
4.949,76 -53,78 (-1,07%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.350,80 -18,50 (-0,78%) EUR/USD
1,0868 -0,0038 (-0,35%) Bitcoin EUR
63.266,72 -297,31 (-0,47%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240621C00003000 | 2023-10-23 9:58AM EDT | 3.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NLY240621C00005000 | 2023-10-02 9:32AM EDT | 5.00 | 13.73 | 9.90 | 11.40 | 0.00 | - | 1 | 8 | 0.00% |
| NLY240621C00008000 | 2023-11-30 10:30AM EDT | 8.00 | 10.18 | 11.30 | 11.80 | 0.00 | - | - | 0 | 0.00% |
| NLY240621C00010000 | 2023-11-30 10:31AM EDT | 10.00 | 8.16 | 9.15 | 10.25 | 0.00 | - | 1 | 0 | 238.28% |
| NLY240621C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.40 | 7.50 | 0.00 | - | 2 | 1 | 194.14% |
| NLY240621C00015000 | 2024-05-31 11:02AM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NLY240621C00017000 | 2024-05-14 3:56PM EDT | 17.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NLY240621C00018000 | 2024-05-30 10:11AM EDT | 18.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY240621C00018500 | 2024-05-30 10:11AM EDT | 18.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY240621C00019000 | 2024-06-03 3:59PM EDT | 19.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| NLY240621C00019500 | 2024-06-03 3:50PM EDT | 19.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| NLY240621C00020000 | 2024-06-03 3:54PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.78% |
| NLY240621C00020500 | 2024-06-03 11:10AM EDT | 20.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NLY240621C00021000 | 2024-06-03 3:12PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NLY240621C00021500 | 2024-06-03 11:15AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NLY240621C00022000 | 2024-06-03 10:34AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NLY240621C00023000 | 2024-05-20 11:56AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NLY240621C00025000 | 2024-05-14 11:14AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NLY240621C00027000 | 2024-03-21 12:36PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 87 | 61.72% |
| NLY240621C00030000 | 2024-02-14 3:41PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 380 | 75.00% |
| NLY240621C00032000 | 2023-04-14 10:49AM EDT | 32.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 98 | 18 | 128.91% |
| NLY240621C00035000 | 2023-08-22 3:08PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 130.47% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240621P00003000 | 2023-05-31 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NLY240621P00005000 | 2023-04-19 11:44AM EDT | 5.00 | 0.16 | 0.01 | 0.13 | 0.00 | - | 2 | 3 | 323.44% |
| NLY240621P00008000 | 2024-01-04 1:03PM EDT | 8.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 25 | 1,044 | 282.81% |
| NLY240621P00010000 | 2023-12-06 4:46PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 157 | 246.88% |
| NLY240621P00012000 | 2024-05-17 1:59PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NLY240621P00013000 | 2024-05-17 1:59PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NLY240621P00015000 | 2024-05-30 10:08AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NLY240621P00016000 | 2024-05-30 3:49PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NLY240621P00017000 | 2024-06-03 2:35PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NLY240621P00018000 | 2024-06-03 3:06PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NLY240621P00018500 | 2024-06-03 1:49PM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NLY240621P00019000 | 2024-06-03 3:29PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NLY240621P00019500 | 2024-06-03 3:33PM EDT | 19.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| NLY240621P00020000 | 2024-06-03 3:17PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| NLY240621P00021000 | 2024-05-28 2:43PM EDT | 21.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NLY240621P00022000 | 2024-05-20 3:26PM EDT | 22.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY240621P00025000 | 2024-04-10 3:01PM EDT | 25.00 | 6.59 | 3.65 | 6.65 | 0.00 | - | 86 | 0 | 63.28% |
| NLY240621P00027000 | 2023-09-22 3:15PM EDT | 27.00 | 8.10 | 10.90 | 11.85 | 0.00 | - | 23 | 175 | 363.28% |
| NLY240621P00030000 | 2024-05-10 9:30AM EDT | 30.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY240621P00035000 | 2023-03-22 1:06PM EDT | 35.00 | 18.10 | 15.90 | 17.40 | 0.00 | - | 1 | 2 | 279.20% |
