Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.491,04 -78,48 (-0,14%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:19.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517C00019000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 1.19 | 0.90 | 1.18 | +0.38 | +46.91% | 32 | 1,137 | 52.73% |
| NLY240524C00019000 | 2024-05-09 10:03AM EDT | 2024-05-24 | 0.88 | 0.99 | 1.20 | 0.00 | - | 10 | 463 | 38.97% |
| NLY240531C00019000 | 2024-05-07 11:14AM EDT | 2024-05-31 | 1.01 | 0.18 | 1.40 | +0.12 | +13.48% | 2 | 157 | 44.34% |
| NLY240607C00019000 | 2024-05-03 1:24PM EDT | 2024-06-07 | 0.68 | 0.87 | 1.27 | 0.00 | - | 11 | 11 | 31.45% |
| NLY240621C00019000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 1.18 | 1.16 | 1.37 | +0.07 | +6.31% | 103 | 1,194 | 30.08% |
| NLY240719C00019000 | 2024-05-08 10:31AM EDT | 2024-07-19 | 1.10 | 0.98 | 1.41 | +0.05 | +4.76% | 1 | 901 | 24.61% |
| NLY241018C00019000 | 2024-05-10 10:00AM EDT | 2024-10-18 | 1.36 | 1.24 | 1.45 | +0.06 | +4.62% | 11 | 490 | 17.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517P00019000 | 2024-05-10 12:45PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 4 | 7,016 | 28.91% |
| NLY240524P00019000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 130 | 23.05% |
| NLY240531P00019000 | 2024-05-10 9:47AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.07 | -0.02 | -22.22% | 7 | 134 | 19.73% |
| NLY240607P00019000 | 2024-05-10 1:41PM EDT | 2024-06-07 | 0.10 | 0.04 | 0.26 | -0.05 | -33.33% | 3 | 16 | 29.30% |
| NLY240614P00019000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 3 | 20.31% |
| NLY240621P00019000 | 2024-05-10 11:40AM EDT | 2024-06-21 | 0.15 | 0.12 | 0.15 | -0.02 | -11.76% | 16 | 1,201 | 18.56% |
| NLY240719P00019000 | 2024-05-10 11:13AM EDT | 2024-07-19 | 0.40 | 0.36 | 0.41 | -0.09 | -18.37% | 74 | 546 | 23.63% |
| NLY241018P00019000 | 2024-05-09 3:25PM EDT | 2024-10-18 | 1.05 | 0.91 | 0.98 | 0.00 | - | 16 | 717 | 27.39% |
