Mercados españoles cerrados en 7 hrs 47 min
IBEX 35
11.094,30 +150,60 (+1,38%) Euro Stoxx 50
4.961,36 +67,34 (+1,38%) Dólar/Euro
1,0762 +0,0046 (+0,43%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.335,60 -4,00 (-0,17%) Bitcoin EUR
58.784,51 +1.622,80 (+2,84%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117C00003000 | 2024-06-27 3:25PM EDT | 3.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NLY250117C00005000 | 2024-03-26 3:25PM EDT | 5.00 | 14.62 | 12.45 | 14.85 | 0.00 | - | 10 | 0 | 168.95% |
| 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 | 2024-06-27 12:32PM EDT | 8.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NLY250117C00010000 | 2024-06-27 3:25PM EDT | 10.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NLY250117C00012000 | 2022-09-13 9:55AM EDT | 12.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 0.00% |
| NLY250117C00013000 | 2024-06-28 10:22AM EDT | 13.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY250117C00015000 | 2024-06-27 3:19PM EDT | 15.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 0.00% |
| NLY250117C00016000 | 2024-06-27 3:04PM EDT | 16.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NLY250117C00018000 | 2024-06-28 12:10PM EDT | 18.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NLY250117C00019000 | 2024-06-28 3:56PM EDT | 19.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NLY250117C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 1.56% |
| NLY250117C00021000 | 2024-06-28 3:22PM EDT | 21.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NLY250117C00022000 | 2024-06-28 3:49PM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NLY250117C00023000 | 2024-06-28 3:51PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NLY250117C00025000 | 2024-06-28 3:40PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NLY250117C00027000 | 2024-06-28 12:17PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NLY250117C00030000 | 2024-06-25 1:09PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NLY250117C00032000 | 2024-06-17 10:12AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NLY250117C00035000 | 2024-05-31 9:39AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 3,247 | 36.52% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 2024-05-02 1:51PM EDT | 3.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 73 | 186.72% |
| NLY250117P00004000 | 2022-09-16 12:17PM EDT | 4.00 | 0.70 | 0.65 | 1.50 | 0.00 | - | 10 | 34 | 222.07% |
| NLY250117P00005000 | 2024-05-06 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,264 | 50.00% |
| NLY250117P00008000 | 2024-06-27 3:40PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NLY250117P00010000 | 2024-06-27 3:37PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NLY250117P00012000 | 2024-06-28 11:30AM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NLY250117P00013000 | 2024-06-24 11:41AM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NLY250117P00014000 | 2024-05-16 11:48AM EDT | 14.00 | 0.19 | 0.11 | 0.18 | 0.00 | - | - | 1 | 32.23% |
| NLY250117P00015000 | 2024-06-28 9:43AM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NLY250117P00016000 | 2024-05-28 10:23AM EDT | 16.00 | 0.50 | 0.30 | 0.39 | 0.00 | - | 2 | 3 | 27.64% |
| NLY250117P00017000 | 2024-06-28 1:01PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NLY250117P00018000 | 2024-06-28 3:34PM EDT | 18.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NLY250117P00019000 | 2024-06-28 1:46PM EDT | 19.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.20% |
| NLY250117P00020000 | 2024-06-28 12:07PM EDT | 20.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NLY250117P00022000 | 2024-06-20 11:12AM EDT | 22.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NLY250117P00024000 | 2024-05-21 1:37PM EDT | 24.00 | 4.96 | 3.75 | 6.95 | 0.00 | - | - | 15 | 63.72% |
| NLY250117P00025000 | 2024-05-10 2:00PM EDT | 25.00 | 6.11 | 4.30 | 8.45 | 0.00 | - | 5 | 481 | 76.95% |
| NLY250117P00027000 | 2024-06-25 12:01PM EDT | 27.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY250117P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 12.78 | 8.40 | 12.00 | 0.00 | - | 1 | 245 | 65.14% |
| NLY250117P00032000 | 2024-04-30 1:25PM EDT | 32.00 | 14.00 | 12.05 | 15.50 | 0.00 | - | 5 | 214 | 64.80% |
| NLY250117P00035000 | 2024-06-27 10:48AM EDT | 35.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.