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
56.537,99 +20,91 (+0,04%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517C00020000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.19 | +0.04 | +30.77% | 895 | 1,606 | 19.92% |
| NLY240524C00020000 | 2024-05-10 1:05PM EDT | 2024-05-24 | 0.22 | 0.24 | 0.35 | +0.02 | +10.00% | 8 | 429 | 24.22% |
| NLY240531C00020000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 0.29 | 0.28 | 0.30 | +0.04 | +16.00% | 32 | 237 | 16.90% |
| NLY240607C00020000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 0.34 | 0.34 | 0.38 | +0.07 | +25.93% | 4 | 475 | 18.16% |
| NLY240614C00020000 | 2024-05-10 1:32PM EDT | 2024-06-14 | 0.40 | 0.41 | 0.47 | +0.03 | +8.11% | 6 | 37 | 19.92% |
| NLY240621C00020000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.48 | 0.46 | 0.49 | +0.08 | +20.00% | 350 | 10,296 | 18.90% |
| NLY240628C00020000 | 2024-05-10 3:27PM EDT | 2024-06-28 | 0.47 | 0.46 | 0.50 | +0.02 | +4.44% | 14 | 5 | 17.77% |
| NLY240719C00020000 | 2024-05-10 3:23PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.55 | +0.06 | +12.77% | 140 | 1,318 | 16.31% |
| NLY241018C00020000 | 2024-05-10 11:50AM EDT | 2024-10-18 | 0.79 | 0.81 | 0.86 | +0.06 | +8.22% | 24 | 825 | 16.58% |
| NLY250117C00020000 | 2024-05-10 1:55PM EDT | 2025-01-17 | 1.00 | 1.02 | 1.11 | 0.00 | - | 26 | 8,775 | 17.02% |
| NLY260116C00020000 | 2024-05-09 10:42AM EDT | 2026-01-16 | 1.33 | 1.25 | 1.42 | +0.05 | +3.91% | 56 | 1,106 | 13.87% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517P00020000 | 2024-05-10 3:06PM EDT | 2024-05-17 | 0.21 | 0.17 | 0.23 | -0.11 | -34.38% | 22 | 175 | 21.09% |
| NLY240524P00020000 | 2024-05-08 3:00PM EDT | 2024-05-24 | 0.28 | 0.23 | 0.39 | -0.14 | -33.33% | 5 | 43 | 24.90% |
| NLY240531P00020000 | 2024-05-07 12:21PM EDT | 2024-05-31 | 0.50 | 0.06 | 1.07 | 0.00 | - | 1 | 1 | 56.54% |
| NLY240607P00020000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.55 | 0.13 | 1.14 | -0.32 | -36.78% | 1 | 1 | 51.95% |
| NLY240614P00020000 | 2024-05-08 12:09PM EDT | 2024-06-14 | 0.80 | 0.37 | 0.66 | +0.24 | +42.86% | 15 | 10 | 26.51% |
| NLY240621P00020000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.43 | -0.06 | -12.77% | 550 | 928 | 15.53% |
| NLY240719P00020000 | 2024-05-08 1:28PM EDT | 2024-07-19 | 0.91 | 0.80 | 0.89 | -0.14 | -13.33% | 1 | 193 | 25.24% |
| NLY241018P00020000 | 2024-05-08 11:14AM EDT | 2024-10-18 | 1.71 | 1.43 | 1.53 | 0.00 | - | 1 | 343 | 28.76% |
| NLY250117P00020000 | 2024-05-10 12:30PM EDT | 2025-01-17 | 2.01 | 1.93 | 2.08 | -0.09 | -4.29% | 12 | 1,202 | 31.32% |
| NLY260116P00020000 | 2024-05-08 2:51PM EDT | 2026-01-16 | 3.65 | 3.30 | 3.85 | 0.00 | - | 10 | 451 | 37.44% |
