Italia markets open in 13 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0701 -0,0015 (-0,14%) Bitcoin EUR
57.539,34 +425,91 (+0,75%) CMC Crypto 200
1.278,39 -5,40 (-0,42%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117C00003000 | 2024-05-20 2:15PM EDT | 3.00 | 17.20 | 14.95 | 19.05 | 0.00 | - | 2 | 2 | 385.16% |
| NLY250117C00005000 | 2024-03-26 3:25PM EDT | 5.00 | 14.62 | 12.45 | 14.85 | 0.00 | - | 10 | 0 | 0.00% |
| NLY250117C00007000 | 2022-09-23 3:45PM EDT | 7.00 | 0.36 | 0.30 | 0.49 | -0.03 | -7.69% | 37 | 43,146 | 0.00% |
| NLY250117C00008000 | 2024-03-26 3:31PM EDT | 8.00 | 11.80 | 9.95 | 11.45 | 0.00 | - | 6 | 1 | 0.00% |
| NLY250117C00010000 | 2024-06-12 9:44AM EDT | 10.00 | 9.87 | 8.00 | 10.90 | 0.00 | - | 2 | 5 | 95.02% |
| NLY250117C00012000 | 2022-09-13 9:55AM EDT | 12.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 0.00% |
| NLY250117C00013000 | 2024-06-06 10:42AM EDT | 13.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| NLY250117C00015000 | 2024-06-18 10:29AM EDT | 15.00 | 5.05 | 3.85 | 5.75 | 0.00 | - | 9 | 659 | 46.92% |
| NLY250117C00016000 | 2024-06-10 3:31PM EDT | 16.00 | 3.75 | 2.02 | 4.75 | 0.00 | - | 88 | 164 | 39.99% |
| NLY250117C00018000 | 2024-06-21 11:49AM EDT | 18.00 | 1.98 | 1.70 | 2.75 | 0.00 | - | 1 | 4,216 | 26.51% |
| NLY250117C00019000 | 2024-06-24 2:56PM EDT | 19.00 | 1.35 | 1.20 | 1.32 | 0.00 | - | 38 | 391 | 11.40% |
| NLY250117C00020000 | 2024-06-25 2:08PM EDT | 20.00 | 0.76 | 0.70 | 0.78 | -0.02 | -2.56% | 156 | 9,064 | 12.57% |
| NLY250117C00021000 | 2024-06-24 1:37PM EDT | 21.00 | 0.38 | 0.36 | 0.41 | -0.05 | -11.63% | 4 | 835 | 12.94% |
| NLY250117C00022000 | 2024-06-25 3:32PM EDT | 22.00 | 0.20 | 0.17 | 0.00 | -0.01 | -4.76% | 10 | 8,656 | 3.13% |
| NLY250117C00023000 | 2024-06-25 3:25PM EDT | 23.00 | 0.11 | 0.07 | 0.15 | -0.01 | -8.33% | 3 | 113 | 15.63% |
| NLY250117C00025000 | 2024-06-25 9:40AM EDT | 25.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 25 | 2,816 | 17.09% |
| NLY250117C00027000 | 2024-06-21 9:31AM EDT | 27.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 12 | 1,432 | 24.22% |
| NLY250117C00030000 | 2024-06-25 1:09PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 1,226 | 26.56% |
| NLY250117C00032000 | 2024-06-17 10:12AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 46 | 28.91% |
| NLY250117C00035000 | 2024-05-31 9:39AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 3,247 | 33.20% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117P00002000 | 2022-09-22 10:35AM EDT | 2.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 0.00% |
| NLY250117P00003000 | 2024-05-02 1:51PM EDT | 3.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 73 | 187.11% |
| NLY250117P00004000 | 2022-09-16 12:17PM EDT | 4.00 | 0.70 | 0.65 | 1.50 | 0.00 | - | 10 | 34 | 222.46% |
| NLY250117P00005000 | 2024-05-06 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,264 | 50.00% |
| NLY250117P00008000 | 2024-06-25 1:29PM EDT | 8.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 1 | 127 | 70.51% |
| NLY250117P00010000 | 2024-05-16 10:01AM EDT | 10.00 | 0.30 | 0.02 | 0.10 | 0.00 | - | 1 | 1,101 | 54.10% |
| NLY250117P00012000 | 2024-05-23 12:28PM EDT | 12.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | - | 4 | 59.47% |
| NLY250117P00013000 | 2024-06-24 11:41AM EDT | 13.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | 10 | 706 | 36.72% |
| NLY250117P00014000 | 2024-05-16 11:48AM EDT | 14.00 | 0.19 | 0.11 | 0.18 | 0.00 | - | - | 1 | 35.35% |
| NLY250117P00015000 | 2024-06-24 3:09PM EDT | 15.00 | 0.16 | 0.15 | 0.21 | 0.00 | - | 10 | 1,710 | 31.25% |
| NLY250117P00016000 | 2024-05-28 10:23AM EDT | 16.00 | 0.50 | 0.23 | 0.31 | 0.00 | - | 2 | 3 | 29.25% |
| NLY250117P00017000 | 2024-06-21 3:52PM EDT | 17.00 | 0.52 | 0.43 | 0.68 | 0.00 | - | 31 | 294 | 32.76% |
| NLY250117P00018000 | 2024-06-25 1:50PM EDT | 18.00 | 0.72 | 0.68 | 0.79 | -0.11 | -13.25% | 10 | 2,393 | 28.37% |
| NLY250117P00019000 | 2024-06-25 10:53AM EDT | 19.00 | 1.15 | 1.07 | 1.22 | +0.02 | +1.77% | 10 | 388 | 29.00% |
| NLY250117P00020000 | 2024-06-25 10:33AM EDT | 20.00 | 1.80 | 1.64 | 2.02 | +0.12 | +7.14% | 3 | 1,358 | 34.18% |
| NLY250117P00022000 | 2024-06-20 11:12AM EDT | 22.00 | 3.35 | 3.15 | 3.45 | 0.00 | - | 2 | 286 | 37.40% |
| NLY250117P00024000 | 2024-05-21 1:37PM EDT | 24.00 | 4.96 | 3.75 | 6.95 | 0.00 | - | - | 15 | 72.51% |
| NLY250117P00025000 | 2024-05-10 2:00PM EDT | 25.00 | 6.11 | 4.30 | 8.45 | 0.00 | - | 5 | 481 | 85.21% |
| NLY250117P00027000 | 2024-06-25 12:01PM EDT | 27.00 | 8.03 | 7.50 | 10.10 | +0.03 | +0.37% | 2 | 745 | 64.89% |
| NLY250117P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 12.78 | 8.40 | 12.00 | 0.00 | - | 1 | 245 | 78.08% |
| NLY250117P00032000 | 2024-04-30 1:25PM EDT | 32.00 | 14.00 | 12.05 | 15.50 | 0.00 | - | 5 | 214 | 79.49% |
| NLY250117P00035000 | 2024-06-17 2:08PM EDT | 35.00 | 15.50 | 14.00 | 18.00 | 0.00 | - | 1 | 298 | 70.90% |
© 2024 Yahoo. Tutti i diritti riservati.