Italia markets close in 1 hour 45 minutes
FTSE MIB
34.666,03 +175,32 (+0,51%) Dow Jones
39.069,60 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,41 +0,69 (+0,89%) Bitcoin EUR
63.413,41 -121,61 (-0,19%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240531C00018000 | 2024-05-07 9:30AM EDT | 18.00 | 1.88 | 0.44 | 3.50 | 0.00 | - | 1 | 35 | 122.66% |
| NLY240531C00018500 | 2024-05-15 11:13AM EDT | 18.50 | 1.96 | 0.76 | 2.72 | 0.00 | - | 1 | 69 | 133.98% |
| NLY240531C00019000 | 2024-05-24 3:20PM EDT | 19.00 | 0.48 | 0.49 | 1.51 | +0.05 | +11.63% | 44 | 194 | 81.84% |
| NLY240531C00019500 | 2024-05-24 3:54PM EDT | 19.50 | 0.14 | 0.13 | 0.16 | +0.03 | +27.27% | 277 | 1,428 | 18.75% |
| NLY240531C00020000 | 2024-05-24 1:17PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 18 | 394 | 19.92% |
| NLY240531C00020500 | 2024-05-23 3:43PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 483 | 32.03% |
| NLY240531C00021000 | 2024-05-24 1:23PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 99 | 34.38% |
| NLY240531C00021500 | 2024-05-22 9:58AM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 9 | 48.44% |
| NLY240531C00022000 | 2024-05-22 9:51AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 49 | 51.56% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240531P00016000 | 2024-04-15 3:56PM EDT | 16.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 10 | 89.06% |
| NLY240531P00016500 | 2024-04-30 3:40PM EDT | 16.50 | 0.04 | 0.00 | 1.70 | 0.00 | - | 4 | 6 | 239.06% |
| NLY240531P00017000 | 2024-05-23 12:17PM EDT | 17.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 24 | 92.97% |
| NLY240531P00017500 | 2024-05-22 3:35PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 63 | 53.13% |
| NLY240531P00018000 | 2024-05-24 3:12PM EDT | 18.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 1 | 37 | 52.73% |
| NLY240531P00018500 | 2024-05-02 2:43PM EDT | 18.50 | 0.20 | 0.01 | 1.00 | 0.00 | - | 1 | 183 | 102.93% |
| NLY240531P00019000 | 2024-05-24 11:28AM EDT | 19.00 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 27 | 157 | 23.05% |
| NLY240531P00019500 | 2024-05-24 1:53PM EDT | 19.50 | 0.21 | 0.02 | 0.18 | -0.08 | -27.59% | 55 | 255 | 18.75% |
| NLY240531P00020000 | 2024-05-23 1:35PM EDT | 20.00 | 0.62 | 0.33 | 0.58 | 0.00 | - | 4 | 125 | 25.39% |
| NLY240531P00020500 | 2024-05-20 1:22PM EDT | 20.50 | 0.36 | 0.82 | 1.32 | 0.00 | - | 5 | 69 | 74.41% |
| NLY240531P00021000 | 2024-05-23 1:49PM EDT | 21.00 | 1.60 | 1.28 | 1.80 | 0.00 | - | 22 | 6 | 87.50% |
© 2024 Yahoo. Tutti i diritti riservati.