Deutsche Märkte öffnen in 2 Stunden 50 Minuten
Nikkei 225
39.000,75 +383,65 (+0,99%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.094,14 -435,23 (-0,67%) CMC Crypto 200
1.509,84 -16,58 (-1,09%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240524C00017500 | 2024-04-18 11:42AM EDT | 17.50 | 1.00 | 2.51 | 2.93 | 0.00 | - | - | 16 | 208.98% |
| NLY240524C00018000 | 2024-05-20 3:00PM EDT | 18.00 | 2.16 | 1.81 | 2.35 | 0.00 | - | 5 | 58 | 144.14% |
| NLY240524C00018500 | 2024-05-14 10:48AM EDT | 18.50 | 1.89 | 0.98 | 2.35 | 0.00 | - | 2 | 21 | 137.89% |
| NLY240524C00019000 | 2024-05-22 3:32PM EDT | 19.00 | 0.89 | 0.85 | 1.13 | -0.33 | -27.05% | 2 | 333 | 68.75% |
| NLY240524C00019500 | 2024-05-22 3:38PM EDT | 19.50 | 0.40 | 0.38 | 0.52 | -0.25 | -38.46% | 11 | 151 | 48.83% |
| NLY240524C00020000 | 2024-05-22 3:56PM EDT | 20.00 | 0.07 | 0.05 | 0.08 | -0.19 | -73.08% | 272 | 716 | 21.49% |
| NLY240524C00020500 | 2024-05-22 11:44AM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 594 | 30.47% |
| NLY240524C00021000 | 2024-05-20 2:18PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 240 | 48.44% |
| NLY240524C00021500 | 2024-05-20 3:59PM EDT | 21.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 53 | 67.19% |
| NLY240524C00022000 | 2024-04-08 3:20PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 81.25% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240524P00015500 | 2024-04-23 2:17PM EDT | 15.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 11 | 153.13% |
| NLY240524P00016000 | 2024-04-24 3:50PM EDT | 16.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 137.50% |
| NLY240524P00016500 | 2024-04-11 9:32AM EDT | 16.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 3 | 347.66% |
| NLY240524P00017000 | 2024-05-03 3:25PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 17 | 103.13% |
| NLY240524P00017500 | 2024-04-25 10:53AM EDT | 17.50 | 0.13 | 0.00 | 1.27 | 0.00 | - | 1 | 552 | 280.47% |
| NLY240524P00018000 | 2024-05-21 11:12AM EDT | 18.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 10 | 43 | 172.66% |
| NLY240524P00018500 | 2024-05-22 11:43AM EDT | 18.50 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 5 | 94 | 53.13% |
| NLY240524P00019000 | 2024-05-22 3:15PM EDT | 19.00 | 0.03 | 0.01 | 0.20 | +0.01 | +50.00% | 1 | 101 | 70.31% |
| NLY240524P00019500 | 2024-05-22 10:57AM EDT | 19.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 1,112 | 25.78% |
| NLY240524P00020000 | 2024-05-22 3:37PM EDT | 20.00 | 0.18 | 0.10 | 0.20 | +0.12 | +200.00% | 104 | 257 | 23.44% |
| NLY240524P00020500 | 2024-05-22 3:38PM EDT | 20.50 | 0.63 | 0.50 | 0.87 | +0.20 | +46.51% | 40 | 99 | 85.16% |
