Deutsche Märkte öffnen in 1 Stunde 36 Minute
Nikkei 225
39.103,95 +486,85 (+1,26%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.084,08 -428,90 (-0,66%) CMC Crypto 200
1.513,15 -13,27 (-0,87%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241018C00013000 | 2024-04-25 10:22AM EDT | 13.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NLY241018C00014000 | 2024-04-29 9:47AM EDT | 14.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NLY241018C00015000 | 2024-04-26 10:58AM EDT | 15.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY241018C00016000 | 2024-05-15 9:46AM EDT | 16.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| NLY241018C00017000 | 2024-05-21 9:55AM EDT | 17.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NLY241018C00018000 | 2024-05-14 11:51AM EDT | 18.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY241018C00019000 | 2024-05-17 12:09PM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NLY241018C00020000 | 2024-05-22 12:57PM EDT | 20.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| NLY241018C00021000 | 2024-05-22 3:49PM EDT | 21.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NLY241018C00022000 | 2024-05-22 2:21PM EDT | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NLY241018C00023000 | 2024-05-21 3:22PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NLY241018C00024000 | 2024-05-20 2:24PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NLY241018C00025000 | 2024-04-04 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 67 | 31.98% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241018P00010000 | 2024-05-09 3:51PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NLY241018P00011000 | 2024-05-03 3:20PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NLY241018P00012000 | 2024-05-20 12:55PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NLY241018P00013000 | 2024-05-20 3:12PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NLY241018P00014000 | 2024-05-21 1:18PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NLY241018P00015000 | 2024-05-21 1:41PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| NLY241018P00016000 | 2024-05-15 11:19AM EDT | 16.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NLY241018P00017000 | 2024-05-22 10:25AM EDT | 17.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NLY241018P00018000 | 2024-05-20 1:20PM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| NLY241018P00019000 | 2024-05-20 3:49PM EDT | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NLY241018P00020000 | 2024-05-21 9:30AM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NLY241018P00021000 | 2024-05-21 2:02PM EDT | 21.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| NLY241018P00022000 | 2024-02-27 3:30PM EDT | 22.00 | 4.50 | 3.15 | 4.30 | 0.00 | - | - | 48 | 59.08% |
| NLY241018P00030000 | 2024-03-13 11:26AM EDT | 30.00 | 10.90 | 11.85 | 12.15 | 0.00 | - | - | 93 | 89.55% |
