Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,10 -34,90 (-1,47%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.940,31 -801,11 (-1,32%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719C00010000 | 2023-12-13 2:53PM EDT | 10.00 | 8.45 | 8.15 | 10.60 | 0.00 | - | - | 0 | 225.59% |
| NLY240719C00011000 | 2024-03-26 3:30PM EDT | 11.00 | 8.80 | 6.00 | 9.00 | 0.00 | - | 2 | 0 | 87.50% |
| NLY240719C00012000 | 2023-11-28 4:32PM EDT | 12.00 | 5.75 | 7.60 | 8.60 | 0.00 | - | - | 0 | 112.50% |
| NLY240719C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.65 | 7.05 | 0.00 | - | 2 | 0 | 86.33% |
| NLY240719C00014000 | 2024-03-26 2:54PM EDT | 14.00 | 5.90 | 3.85 | 6.05 | 0.00 | - | 640 | 0 | 73.44% |
| NLY240719C00015000 | 2024-03-26 2:54PM EDT | 15.00 | 4.85 | 2.67 | 4.85 | 0.00 | - | 2,560 | 0 | 0.00% |
| NLY240719C00016000 | 2024-05-10 3:58PM EDT | 16.00 | 4.04 | 2.73 | 5.85 | 0.00 | - | 10 | 10 | 76.37% |
| NLY240719C00017000 | 2024-06-07 2:06PM EDT | 17.00 | 2.69 | 2.40 | 4.35 | 0.00 | - | 15 | 68 | 67.58% |
| NLY240719C00018000 | 2024-06-21 12:21PM EDT | 18.00 | 1.95 | 1.70 | 2.44 | +0.50 | +34.48% | 1 | 321 | 55.76% |
| NLY240719C00019000 | 2024-06-21 3:55PM EDT | 19.00 | 1.00 | 0.88 | 1.29 | +0.08 | +8.70% | 275 | 873 | 31.25% |
| NLY240719C00020000 | 2024-06-21 3:43PM EDT | 20.00 | 0.17 | 0.16 | 0.20 | -0.03 | -15.00% | 109 | 1,655 | 9.08% |
| NLY240719C00021000 | 2024-06-21 1:07PM EDT | 21.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 60 | 2,397 | 13.87% |
| NLY240719C00022000 | 2024-06-20 11:54AM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 717 | 21.49% |
| NLY240719C00023000 | 2024-06-11 12:37PM EDT | 23.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 173 | 32.03% |
| NLY240719C00024000 | 2024-06-12 2:33PM EDT | 24.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 85 | 57.52% |
| NLY240719C00025000 | 2024-06-05 11:13AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 70 | 39.06% |
| NLY240719C00026000 | 2024-06-12 9:40AM EDT | 26.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 129 | 84.96% |
| NLY240719C00030000 | 2023-12-19 12:24PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 101.95% |
| NLY240719C00035000 | 2024-03-22 3:11PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 87.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719P00010000 | 2024-02-05 1:38PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 194.92% |
| NLY240719P00011000 | 2023-12-15 1:23PM EDT | 11.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 129.69% |
| NLY240719P00012000 | 2024-02-14 1:04PM EDT | 12.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 152.15% |
| NLY240719P00013000 | 2024-06-10 10:26AM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 133.20% |
| NLY240719P00014000 | 2024-05-20 12:53PM EDT | 14.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 135.74% |
| NLY240719P00015000 | 2024-06-17 2:43PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 351 | 86.91% |
| NLY240719P00016000 | 2024-06-21 1:38PM EDT | 16.00 | 0.11 | 0.00 | 0.10 | +0.05 | +83.33% | 4 | 552 | 55.86% |
| NLY240719P00017000 | 2024-06-14 11:14AM EDT | 17.00 | 0.06 | 0.04 | 0.20 | 0.00 | - | 2 | 2,787 | 53.52% |
| NLY240719P00018000 | 2024-06-21 2:59PM EDT | 18.00 | 0.09 | 0.04 | 0.11 | 0.00 | - | 13 | 1,178 | 32.62% |
| NLY240719P00019000 | 2024-06-21 3:50PM EDT | 19.00 | 0.19 | 0.01 | 0.23 | -0.02 | -9.52% | 456 | 2,507 | 27.34% |
| NLY240719P00020000 | 2024-06-21 3:14PM EDT | 20.00 | 0.72 | 0.59 | 1.54 | +0.03 | +4.35% | 5 | 1,049 | 68.36% |
| NLY240719P00021000 | 2024-06-20 12:44PM EDT | 21.00 | 1.66 | 1.41 | 1.81 | 0.00 | - | 3 | 772 | 53.91% |
| NLY240719P00022000 | 2024-06-18 10:03AM EDT | 22.00 | 2.60 | 1.92 | 2.79 | 0.00 | - | 1 | 394 | 67.38% |
| NLY240719P00023000 | 2024-01-22 2:03PM EDT | 23.00 | 4.65 | 4.90 | 5.35 | 0.00 | - | 2 | 7 | 142.29% |
| NLY240719P00024000 | 2023-11-30 10:46AM EDT | 24.00 | 7.15 | 4.75 | 5.50 | 0.00 | - | - | 24 | 107.91% |
| NLY240719P00030000 | 2024-03-12 3:52PM EDT | 30.00 | 10.86 | 11.15 | 13.15 | 0.00 | - | 4 | 7 | 213.38% |
| NLY240719P00035000 | 2023-12-07 10:41AM EDT | 35.00 | 17.85 | 14.70 | 17.45 | 0.00 | - | 1 | 1 | 190.53% |
