Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.391,97 +85,33 (+0,14%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719C00010000 | 2023-12-13 2:53PM EDT | 10.00 | 8.45 | 8.15 | 10.60 | 0.00 | - | - | 0 | 198.24% |
| NLY240719C00011000 | 2024-03-26 3:30PM EDT | 11.00 | 8.80 | 6.00 | 9.00 | 0.00 | - | 2 | 0 | 124.22% |
| NLY240719C00012000 | 2023-11-28 4:32PM EDT | 12.00 | 5.75 | 7.60 | 8.60 | 0.00 | - | - | 0 | 118.36% |
| NLY240719C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.65 | 7.05 | 0.00 | - | 2 | 0 | 99.22% |
| NLY240719C00014000 | 2024-03-26 2:54PM EDT | 14.00 | 5.90 | 3.85 | 6.05 | 0.00 | - | 640 | 0 | 85.55% |
| NLY240719C00015000 | 2024-03-26 2:54PM EDT | 15.00 | 4.85 | 2.67 | 4.85 | 0.00 | - | 2,560 | 0 | 56.45% |
| NLY240719C00016000 | 2024-05-10 3:58PM EDT | 16.00 | 4.04 | 1.80 | 5.85 | 0.00 | - | 10 | 10 | 145.90% |
| NLY240719C00017000 | 2024-05-08 12:20PM EDT | 17.00 | 2.72 | 2.57 | 4.00 | -0.13 | -4.56% | 10 | 53 | 59.77% |
| NLY240719C00018000 | 2024-05-29 2:54PM EDT | 18.00 | 1.33 | 0.05 | 3.20 | 0.00 | - | 5 | 322 | 82.81% |
| NLY240719C00019000 | 2024-05-30 3:41PM EDT | 19.00 | 0.71 | 0.87 | 0.92 | 0.00 | - | 19 | 875 | 17.58% |
| NLY240719C00020000 | 2024-05-31 9:30AM EDT | 20.00 | 0.25 | 0.22 | 0.35 | +0.02 | +8.70% | 35 | 1,083 | 16.90% |
| NLY240719C00021000 | 2024-05-30 3:28PM EDT | 21.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 8 | 1,229 | 17.19% |
| NLY240719C00022000 | 2024-05-30 9:30AM EDT | 22.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 25 | 866 | 25.59% |
| NLY240719C00023000 | 2024-05-15 12:49PM EDT | 23.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 173 | 26.95% |
| NLY240719C00024000 | 2024-05-15 11:18AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 85 | 31.25% |
| NLY240719C00025000 | 2024-05-14 9:57AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 55 | 32.03% |
| NLY240719C00026000 | 2024-01-03 1:34PM EDT | 26.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 80 | 1 | 42.58% |
| NLY240719C00030000 | 2023-12-19 12:24PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 81.64% |
| NLY240719C00035000 | 2024-03-22 3:11PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 69.53% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719P00010000 | 2024-02-05 1:38PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 149.61% |
| NLY240719P00011000 | 2023-12-15 1:23PM EDT | 11.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 99.02% |
| NLY240719P00012000 | 2024-02-14 1:04PM EDT | 12.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 116.21% |
| NLY240719P00013000 | 2024-05-15 11:18AM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 101.37% |
| NLY240719P00014000 | 2024-05-20 12:53PM EDT | 14.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 87.50% |
| NLY240719P00015000 | 2024-05-28 2:23PM EDT | 15.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 1 | 351 | 75.00% |
| NLY240719P00016000 | 2024-05-24 11:05AM EDT | 16.00 | 0.05 | 0.01 | 2.17 | 0.00 | - | 1 | 552 | 98.44% |
| NLY240719P00017000 | 2024-05-30 1:29PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 57 | 2,784 | 31.84% |
| NLY240719P00018000 | 2024-05-31 11:45AM EDT | 18.00 | 0.20 | 0.01 | 0.22 | -0.02 | -9.09% | 60 | 1,079 | 29.30% |
| NLY240719P00019000 | 2024-05-30 3:44PM EDT | 19.00 | 0.58 | 0.35 | 0.46 | 0.00 | - | 15 | 1,108 | 27.15% |
| NLY240719P00020000 | 2024-05-30 2:37PM EDT | 20.00 | 1.30 | 0.85 | 1.18 | 0.00 | - | 3 | 1,000 | 35.65% |
| NLY240719P00021000 | 2024-05-30 2:16PM EDT | 21.00 | 2.20 | 1.40 | 3.90 | 0.00 | - | 2 | 769 | 65.77% |
| NLY240719P00022000 | 2024-05-31 9:39AM EDT | 22.00 | 3.00 | 1.34 | 5.00 | -0.20 | -6.25% | 17 | 410 | 59.52% |
| NLY240719P00023000 | 2024-01-22 2:03PM EDT | 23.00 | 4.65 | 4.90 | 5.35 | 0.00 | - | 2 | 7 | 104.69% |
| NLY240719P00024000 | 2023-11-30 10:46AM EDT | 24.00 | 7.15 | 4.75 | 5.50 | 0.00 | - | - | 24 | 75.88% |
| NLY240719P00030000 | 2024-03-12 3:52PM EDT | 30.00 | 10.86 | 11.15 | 13.15 | 0.00 | - | 4 | 7 | 158.59% |
| NLY240719P00035000 | 2023-12-07 10:41AM EDT | 35.00 | 17.85 | 14.70 | 17.45 | 0.00 | - | 1 | 1 | 136.62% |
© 2024 Yahoo. Tutti i diritti riservati.