Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.620,47 +211,80 (+0,36%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240503C00016500 | 2024-04-15 1:51PM EDT | 16.50 | 1.61 | 1.15 | 4.50 | 0.00 | - | - | 2 | 144.53% |
| NLY240503C00017000 | 2024-04-22 3:55PM EDT | 17.00 | 1.40 | 1.48 | 2.38 | 0.00 | - | 20 | 21 | 58.59% |
| NLY240503C00017500 | 2024-04-22 11:20AM EDT | 17.50 | 0.96 | 0.71 | 1.77 | 0.00 | - | 1 | 33 | 99.02% |
| NLY240503C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.91 | 0.88 | 0.96 | +0.06 | +7.06% | 27 | 50 | 38.28% |
| NLY240503C00018500 | 2024-04-26 3:16PM EDT | 18.50 | 0.61 | 0.46 | 0.63 | +0.19 | +45.24% | 86 | 571 | 43.16% |
| NLY240503C00019000 | 2024-04-26 3:59PM EDT | 19.00 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 610 | 1,315 | 25.39% |
| NLY240503C00019500 | 2024-04-26 3:50PM EDT | 19.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 322 | 215 | 25.00% |
| NLY240503C00020000 | 2024-04-26 2:05PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 227 | 317 | 32.03% |
| NLY240503C00020500 | 2024-04-25 1:40PM EDT | 20.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 507 | 53.52% |
| NLY240503C00021000 | 2024-04-18 12:05PM EDT | 21.00 | 0.27 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 51.56% |
| NLY240503C00021500 | 2024-04-02 12:06PM EDT | 21.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 20 | 124.22% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240503P00016000 | 2024-04-22 2:37PM EDT | 16.00 | 0.01 | 0.00 | 1.00 | +0.01 | - | - | 14 | 171.88% |
| NLY240503P00016500 | 2024-04-11 9:33AM EDT | 16.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 152.34% |
| NLY240503P00017000 | 2024-04-24 12:37PM EDT | 17.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 13 | 73.05% |
| NLY240503P00017500 | 2024-04-26 3:06PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 67 | 36.72% |
| NLY240503P00018000 | 2024-04-26 3:28PM EDT | 18.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 109 | 335 | 32.81% |
| NLY240503P00018500 | 2024-04-26 3:20PM EDT | 18.50 | 0.08 | 0.08 | 0.11 | -0.10 | -55.56% | 448 | 246 | 26.95% |
| NLY240503P00019000 | 2024-04-26 3:55PM EDT | 19.00 | 0.27 | 0.27 | 0.31 | -0.16 | -37.21% | 99 | 165 | 25.39% |
| NLY240503P00019500 | 2024-04-26 3:59PM EDT | 19.50 | 0.65 | 0.62 | 0.69 | -0.87 | -57.24% | 38 | 23 | 28.13% |
| NLY240503P00020000 | 2024-04-25 3:32PM EDT | 20.00 | 1.28 | 0.82 | 1.20 | 0.00 | - | 22 | 8 | 42.58% |
© 2024 Yahoo. Tutti i diritti riservati.