U.S. markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.22+0.07 (+0.35%)
Al cierre: 04:00PM EDT
20.19 -0.03 (-0.15%)
Fuera de horario: 07:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NLY240621C000030002023-10-23 9:58AM EDT3.0014.150.000.000.00-320.00%
NLY240621C000050002023-10-02 9:32AM EDT5.0013.739.9011.400.00-180.00%
NLY240621C000080002023-11-30 10:30AM EDT8.0010.1811.3011.800.00--00.00%
NLY240621C000100002023-11-30 10:31AM EDT10.008.169.1510.250.00-10240.63%
NLY240621C000130002024-03-26 3:30PM EDT13.006.804.407.500.00-21253.52%
NLY240621C000150002024-05-31 11:02AM EDT15.004.603.457.100.00-2149126.56%
NLY240621C000160002024-06-11 12:22PM EDT16.003.452.286.100.00--3365.63%
NLY240621C000170002024-06-04 9:54AM EDT17.002.852.884.000.00-114117.19%
NLY240621C000180002024-06-10 1:14PM EDT18.002.242.142.72+0.46+25.84%145387.89%
NLY240621C000185002024-05-30 10:11AM EDT18.501.051.682.200.00-2975.20%
NLY240621C000190002024-06-13 12:03PM EDT19.001.251.211.33+0.23+22.55%101,21446.09%
NLY240621C000195002024-06-14 3:25PM EDT19.500.720.720.92-0.02-2.70%6585243.36%
NLY240621C000200002024-06-14 3:47PM EDT20.000.300.300.34+0.02+7.14%48612,92319.14%
NLY240621C000205002024-06-14 3:47PM EDT20.500.100.060.09+0.03+42.86%2595917.77%
NLY240621C000210002024-06-14 3:25PM EDT21.000.020.020.04-0.01-33.33%4437,74923.44%
NLY240621C000215002024-06-12 3:29PM EDT21.500.010.010.750.00-24075.98%
NLY240621C000220002024-06-14 9:52AM EDT22.000.010.010.03-0.01-50.00%182,77439.06%
NLY240621C000230002024-06-07 2:17PM EDT23.000.010.000.070.00-1456.25%
NLY240621C000235002024-06-11 12:14PM EDT23.500.010.000.750.00-1782121.88%
NLY240621C000240002024-06-07 3:57PM EDT24.000.010.001.000.00-2323147.07%
NLY240621C000250002024-05-14 11:14AM EDT25.000.020.000.020.00-763868.75%
NLY240621C000270002024-03-21 12:36PM EDT27.000.020.000.030.00-208795.31%
NLY240621C000300002024-02-14 3:41PM EDT30.000.020.000.020.00-1380117.19%
NLY240621C000320002023-04-14 10:49AM EDT32.000.070.000.290.00-9818200.78%
NLY240621C000350002023-08-22 3:08PM EDT35.000.010.000.150.00-116204.69%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NLY240621P000030002023-05-31 9:30AM EDT3.000.050.000.000.00-1750.00%
NLY240621P000050002023-04-19 11:44AM EDT5.000.160.010.130.00-23521.88%
NLY240621P000080002024-01-04 1:03PM EDT8.000.030.000.500.00-251,044458.59%
NLY240621P000100002023-12-06 4:46PM EDT10.000.070.000.750.00-1157400.78%
NLY240621P000120002024-05-17 1:59PM EDT12.000.020.001.000.00-66342.97%
NLY240621P000130002024-05-17 1:59PM EDT13.000.010.001.000.00-11784301.95%
NLY240621P000150002024-06-04 12:53PM EDT15.000.050.000.850.00-101,442214.84%
NLY240621P000155002024-06-11 10:33AM EDT15.500.010.001.000.00--8209.77%
NLY240621P000160002024-06-06 9:45AM EDT16.000.010.001.000.00-127192.58%
NLY240621P000170002024-06-14 11:58AM EDT17.000.090.000.09+0.04+80.00%13,74277.34%
NLY240621P000180002024-06-05 11:45AM EDT18.000.030.000.250.00-35,56673.83%
NLY240621P000185002024-06-06 2:59PM EDT18.500.040.010.070.00-31,10351.56%
NLY240621P000190002024-06-14 1:42PM EDT19.000.020.020.06-0.02-50.00%233,13537.89%
NLY240621P000195002024-06-14 11:31AM EDT19.500.030.000.05-0.01-25.00%1172324.61%
NLY240621P000200002024-06-14 3:44PM EDT20.000.090.080.11-0.04-30.77%6062,92918.16%
NLY240621P000205002024-06-14 10:58AM EDT20.500.440.310.37-0.09-16.98%20117.77%
NLY240621P000210002024-06-14 1:24PM EDT21.000.810.720.85-0.05-5.81%51928.13%
NLY240621P000220002024-05-20 3:26PM EDT22.001.851.471.870.00-11251.95%
NLY240621P000250002024-04-10 3:01PM EDT25.006.593.656.650.00-860149.61%
NLY240621P000270002023-09-22 3:15PM EDT27.008.1010.9011.850.00-23175595.70%
NLY240621P000300002024-05-10 9:30AM EDT30.0010.1510.1010.700.00-11261.72%
NLY240621P000350002023-03-22 1:06PM EDT35.0018.1015.9017.400.00-12470.12%