Deutsche Märkte schließen in 2 Stunden 33 Minuten
DAX
18.755,37 +75,17 (+0,40%) Euro Stoxx 50
5.061,57 +36,40 (+0,72%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Gold
2.365,10 -27,80 (-1,16%) EUR/USD
1,0857 +0,0029 (+0,27%) Bitcoin EUR
64.164,67 +4,69 (+0,01%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY260116C00003000 | 2024-05-20 2:10PM EDT | 3.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NLY260116C00005000 | 2024-05-14 3:33PM EDT | 5.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| NLY260116C00008000 | 2024-05-17 10:46AM EDT | 8.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| NLY260116C00010000 | 2024-04-18 9:46AM EDT | 10.00 | 8.05 | 8.05 | 13.00 | 0.00 | - | 10 | 10 | 101.03% |
| NLY260116C00013000 | 2024-05-09 12:19PM EDT | 13.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 30 | 77 | 0.00% |
| NLY260116C00015000 | 2024-05-22 3:19PM EDT | 15.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 0.00% |
| NLY260116C00017000 | 2024-05-20 12:06PM EDT | 17.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 19 | 1,440 | 0.00% |
| NLY260116C00020000 | 2024-05-22 1:40PM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 27 | 1,234 | 0.20% |
| NLY260116C00022000 | 2024-05-22 9:30AM EDT | 22.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 1,492 | 1.56% |
| NLY260116C00025000 | 2024-05-21 9:42AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 3.13% |
| NLY260116C00027000 | 2024-05-15 1:32PM EDT | 27.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 6.25% |
| NLY260116C00030000 | 2024-04-03 12:02PM EDT | 30.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 2 | 44 | 19.19% |
| NLY260116C00032000 | 2024-02-20 11:37AM EDT | 32.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 1 | 4 | 25.05% |
| NLY260116C00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY260116P00003000 | 2024-04-26 9:30AM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,529 | 25.00% |
| NLY260116P00005000 | 2023-11-17 11:40AM EDT | 5.00 | 0.30 | 0.06 | 0.52 | 0.00 | - | 40 | 678 | 74.22% |
| NLY260116P00008000 | 2024-04-24 11:09AM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| NLY260116P00010000 | 2024-05-07 9:30AM EDT | 10.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 24 | 53 | 12.50% |
| NLY260116P00013000 | 2024-05-22 2:05PM EDT | 13.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 6.25% |
| NLY260116P00015000 | 2024-05-22 2:03PM EDT | 15.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 488 | 6.25% |
| NLY260116P00017000 | 2024-05-22 11:39AM EDT | 17.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 600 | 3.13% |
| NLY260116P00020000 | 2024-05-22 2:29PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 500 | 0.00% |
| NLY260116P00022000 | 2024-05-17 10:52AM EDT | 22.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| NLY260116P00025000 | 2024-03-14 9:30AM EDT | 25.00 | 8.25 | 6.50 | 10.80 | 0.00 | - | 20 | 22 | 50.95% |
| NLY260116P00027000 | 2023-10-12 11:53AM EDT | 27.00 | 11.70 | 10.00 | 15.00 | 0.00 | - | - | 1 | 73.68% |
| NLY260116P00030000 | 2024-05-21 1:38PM EDT | 30.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NLY260116P00032000 | 2024-03-05 10:30AM EDT | 32.00 | 15.00 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 73.07% |
| NLY260116P00035000 | 2024-05-07 2:10PM EDT | 35.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
