Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117C00003000 | 2024-03-26 3:30PM EDT | 3.00 | 16.80 | 14.45 | 16.85 | 0.00 | - | 20 | 0 | 223.63% |
| NLY250117C00005000 | 2024-03-26 3:25PM EDT | 5.00 | 14.62 | 12.45 | 14.85 | 0.00 | - | 10 | 0 | 157.72% |
| 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 | 88.67% |
| NLY250117C00010000 | 2024-03-26 3:11PM EDT | 10.00 | 10.50 | 7.95 | 9.45 | 0.00 | - | 115 | 1 | 69.24% |
| NLY250117C00012000 | 2022-09-13 9:55AM EDT | 12.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 0.00% |
| NLY250117C00013000 | 2024-04-25 3:55PM EDT | 13.00 | 5.65 | 4.90 | 7.10 | 0.00 | - | 5 | 320 | 63.67% |
| NLY250117C00015000 | 2024-04-25 10:00AM EDT | 15.00 | 3.75 | 3.85 | 4.25 | 0.00 | - | 242 | 1,084 | 28.32% |
| NLY250117C00018000 | 2024-04-24 3:30PM EDT | 18.00 | 1.48 | 1.57 | 1.77 | 0.00 | - | 77 | 4,224 | 20.44% |
| NLY250117C00020000 | 2024-04-26 2:43PM EDT | 20.00 | 0.78 | 0.67 | 0.74 | +0.09 | +13.04% | 22 | 8,530 | 18.43% |
| NLY250117C00022000 | 2024-04-26 2:00PM EDT | 22.00 | 0.31 | 0.26 | 0.30 | +0.06 | +24.00% | 9 | 4,565 | 18.85% |
| NLY250117C00025000 | 2024-04-26 3:49PM EDT | 25.00 | 0.07 | 0.07 | 0.10 | +0.02 | +40.00% | 55 | 2,711 | 21.09% |
| NLY250117C00027000 | 2024-04-22 3:09PM EDT | 27.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 73 | 1,469 | 27.64% |
| NLY250117C00030000 | 2024-04-23 10:29AM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 43 | 1,175 | 25.39% |
| NLY250117C00032000 | 2024-04-15 1:10PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 18 | 30.47% |
| NLY250117C00035000 | 2024-04-23 3:06PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 3,247 | 30.47% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117P00002000 | 2022-09-22 10:35AM EDT | 2.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 0.00% |
| NLY250117P00003000 | 2023-10-27 11:35AM EDT | 3.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 7 | 0 | 98.44% |
| NLY250117P00004000 | 2022-09-16 12:17PM EDT | 4.00 | 0.70 | 0.65 | 1.50 | 0.00 | - | 10 | 34 | 192.58% |
| NLY250117P00005000 | 2024-02-23 10:49AM EDT | 5.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 2,264 | 74.61% |
| NLY250117P00008000 | 2024-03-21 11:33AM EDT | 8.00 | 0.17 | 0.02 | 0.75 | 0.00 | - | 6 | 109 | 79.10% |
| NLY250117P00010000 | 2024-04-16 3:50PM EDT | 10.00 | 0.14 | 0.02 | 0.70 | 0.00 | - | 8 | 1,107 | 60.25% |
| NLY250117P00013000 | 2024-04-17 3:03PM EDT | 13.00 | 0.34 | 0.23 | 0.28 | 0.00 | - | 4 | 733 | 36.77% |
| NLY250117P00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.54 | 0.51 | 0.69 | -0.04 | -6.90% | 2 | 1,755 | 36.33% |
| NLY250117P00018000 | 2024-04-26 10:03AM EDT | 18.00 | 1.51 | 1.52 | 1.60 | -0.20 | -11.70% | 20 | 1,516 | 32.11% |
| NLY250117P00020000 | 2024-04-26 1:47PM EDT | 20.00 | 2.70 | 2.10 | 3.05 | -0.43 | -13.74% | 1 | 1,250 | 37.18% |
| NLY250117P00022000 | 2024-04-17 1:29PM EDT | 22.00 | 5.28 | 4.25 | 4.45 | 0.00 | - | 3 | 289 | 37.55% |
| NLY250117P00025000 | 2024-04-18 12:49PM EDT | 25.00 | 7.75 | 5.85 | 8.75 | 0.00 | - | 5 | 461 | 70.00% |
| NLY250117P00027000 | 2024-04-23 11:26AM EDT | 27.00 | 9.35 | 7.75 | 11.15 | 0.00 | - | 9 | 739 | 54.83% |
| NLY250117P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 12.78 | 10.50 | 14.35 | 0.00 | - | 1 | 245 | 62.21% |
| NLY250117P00032000 | 2023-11-27 4:20PM EDT | 32.00 | 15.80 | 10.50 | 14.55 | 0.00 | - | 1 | 219 | 69.09% |
| NLY250117P00035000 | 2024-04-11 12:10PM EDT | 35.00 | 16.98 | 15.00 | 18.65 | 0.00 | - | 1 | 278 | 59.81% |
© 2024 Yahoo. Todos los derechos reservados.