Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 +3,50 (+0,15%) EUR/USD
1,0689 -0,0017 (-0,16%) Bitcoin EUR
59.976,54 -166,32 (-0,28%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117C00003000 | 2024-05-20 2:15PM EDT | 3.00 | 17.20 | 14.95 | 19.05 | 0.00 | - | 2 | 2 | 98.44% |
| NLY250117C00005000 | 2024-03-26 3:25PM EDT | 5.00 | 14.62 | 12.45 | 14.85 | 0.00 | - | 10 | 0 | 0.00% |
| NLY250117C00007000 | 2022-09-23 3:45PM EDT | 7.00 | 0.36 | 0.30 | 0.49 | -0.03 | -7.69% | 37 | 43,146 | 0.00% |
| NLY250117C00008000 | 2024-03-26 3:31PM EDT | 8.00 | 11.80 | 9.95 | 11.45 | 0.00 | - | 6 | 1 | 0.00% |
| NLY250117C00010000 | 2024-06-12 9:44AM EDT | 10.00 | 9.87 | 9.25 | 11.05 | 0.00 | - | 2 | 5 | 58.79% |
| NLY250117C00012000 | 2022-09-13 9:55AM EDT | 12.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 0.00% |
| NLY250117C00013000 | 2024-06-06 10:42AM EDT | 13.00 | 7.01 | 6.25 | 7.75 | 0.00 | - | 1 | 472 | 63.14% |
| NLY250117C00015000 | 2024-06-18 10:29AM EDT | 15.00 | 5.05 | 4.20 | 5.65 | 0.00 | - | 9 | 1,057 | 45.26% |
| NLY250117C00016000 | 2024-06-10 3:31PM EDT | 16.00 | 3.75 | 2.65 | 5.15 | 0.00 | - | 88 | 164 | 50.17% |
| NLY250117C00018000 | 2024-06-21 11:49AM EDT | 18.00 | 1.98 | 1.13 | 2.21 | -0.06 | -2.94% | 1 | 4,215 | 15.33% |
| NLY250117C00019000 | 2024-06-20 10:53AM EDT | 19.00 | 1.29 | 1.21 | 1.49 | 0.00 | - | 11 | 372 | 15.48% |
| NLY250117C00020000 | 2024-06-21 3:15PM EDT | 20.00 | 0.76 | 0.71 | 0.89 | -0.04 | -5.00% | 140 | 8,964 | 14.82% |
| NLY250117C00021000 | 2024-06-21 2:43PM EDT | 21.00 | 0.41 | 0.39 | 0.45 | -0.01 | -2.38% | 10 | 807 | 13.94% |
| NLY250117C00022000 | 2024-06-21 2:58PM EDT | 22.00 | 0.22 | 0.17 | 0.26 | -0.02 | -8.33% | 6 | 8,386 | 14.89% |
| NLY250117C00023000 | 2024-06-18 10:38AM EDT | 23.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 100 | 15.43% |
| NLY250117C00025000 | 2024-06-18 3:53PM EDT | 25.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 200 | 2,799 | 18.36% |
| NLY250117C00027000 | 2024-06-21 9:31AM EDT | 27.00 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 12 | 1,440 | 24.22% |
| NLY250117C00030000 | 2024-05-30 11:38AM EDT | 30.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 50 | 1,226 | 28.42% |
| NLY250117C00032000 | 2024-06-17 10:12AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 46 | 28.91% |
| NLY250117C00035000 | 2024-05-31 9:39AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 3,247 | 33.20% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117P00002000 | 2022-09-22 10:35AM EDT | 2.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 0.00% |
| NLY250117P00003000 | 2024-05-02 1:51PM EDT | 3.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 73 | 185.74% |
| NLY250117P00004000 | 2022-09-16 12:17PM EDT | 4.00 | 0.70 | 0.65 | 1.50 | 0.00 | - | 10 | 34 | 220.70% |
| NLY250117P00005000 | 2024-05-06 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,264 | 50.00% |
| NLY250117P00008000 | 2024-06-11 1:33PM EDT | 8.00 | 0.03 | 0.02 | 0.75 | 0.00 | - | 60 | 127 | 92.87% |
| NLY250117P00010000 | 2024-05-16 10:01AM EDT | 10.00 | 0.30 | 0.02 | 0.10 | 0.00 | - | 1 | 1,101 | 53.52% |
| NLY250117P00012000 | 2024-05-23 12:28PM EDT | 12.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | - | 4 | 58.89% |
| NLY250117P00013000 | 2024-06-10 12:35PM EDT | 13.00 | 0.14 | 0.08 | 0.13 | 0.00 | - | 10 | 715 | 37.60% |
| NLY250117P00014000 | 2024-05-16 11:48AM EDT | 14.00 | 0.19 | 0.11 | 0.18 | 0.00 | - | - | 1 | 34.86% |
| NLY250117P00015000 | 2024-06-14 3:46PM EDT | 15.00 | 0.21 | 0.17 | 0.24 | 0.00 | - | 8 | 1,710 | 31.93% |
| NLY250117P00016000 | 2024-05-28 10:23AM EDT | 16.00 | 0.50 | 0.25 | 0.36 | 0.00 | - | 2 | 3 | 30.32% |
| NLY250117P00017000 | 2024-06-21 3:52PM EDT | 17.00 | 0.52 | 0.47 | 0.55 | +0.02 | +4.00% | 31 | 270 | 29.25% |
| NLY250117P00018000 | 2024-06-21 11:26AM EDT | 18.00 | 0.83 | 0.75 | 0.87 | -0.01 | -1.19% | 50 | 2,393 | 29.40% |
| NLY250117P00019000 | 2024-06-21 11:05AM EDT | 19.00 | 1.29 | 1.20 | 1.33 | +0.03 | +2.38% | 117 | 474 | 30.35% |
| NLY250117P00020000 | 2024-06-20 12:26PM EDT | 20.00 | 1.80 | 1.70 | 2.22 | 0.00 | - | 2 | 1,358 | 36.82% |
| NLY250117P00022000 | 2024-06-20 11:12AM EDT | 22.00 | 3.35 | 3.20 | 4.50 | 0.00 | - | 2 | 286 | 54.10% |
| NLY250117P00024000 | 2024-05-21 1:37PM EDT | 24.00 | 4.96 | 3.75 | 6.95 | 0.00 | - | - | 15 | 71.46% |
| NLY250117P00025000 | 2024-05-10 2:00PM EDT | 25.00 | 6.11 | 4.30 | 8.45 | 0.00 | - | 5 | 481 | 84.08% |
| NLY250117P00027000 | 2024-06-21 2:39PM EDT | 27.00 | 8.15 | 8.00 | 8.95 | +0.02 | +0.25% | 12 | 749 | 57.86% |
| NLY250117P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 12.78 | 8.40 | 12.00 | 0.00 | - | 1 | 245 | 76.81% |
| NLY250117P00032000 | 2024-04-30 1:25PM EDT | 32.00 | 14.00 | 12.05 | 15.50 | 0.00 | - | 5 | 214 | 78.17% |
| NLY250117P00035000 | 2024-06-17 2:08PM EDT | 35.00 | 15.50 | 14.35 | 17.35 | 0.00 | - | 1 | 298 | 65.77% |
