Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0851 +0,0033 (+0,30%) Petróleo Brent
82,16 +0,04 (+0,05%) Oro
2.335,20 +0,70 (+0,03%) Bitcoin EUR
62.971,35 -741,99 (-1,16%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY260116C00003000 | 2024-05-20 2:10PM EDT | 3.00 | 16.50 | 14.00 | 19.00 | 0.00 | - | 2 | 7 | 62.50% |
| NLY260116C00005000 | 2024-05-14 3:33PM EDT | 5.00 | 15.10 | 13.40 | 17.00 | 0.00 | - | 50 | 50 | 95.51% |
| NLY260116C00008000 | 2024-05-17 10:46AM EDT | 8.00 | 12.38 | 10.40 | 14.00 | 0.00 | - | 3 | 33 | 64.94% |
| NLY260116C00010000 | 2024-04-18 9:46AM EDT | 10.00 | 8.05 | 8.05 | 13.00 | 0.00 | - | 10 | 10 | 58.79% |
| NLY260116C00013000 | 2024-05-09 12:19PM EDT | 13.00 | 6.85 | 6.45 | 7.85 | 0.00 | - | 2 | 77 | 46.41% |
| NLY260116C00015000 | 2024-05-23 9:30AM EDT | 15.00 | 5.00 | 3.65 | 6.30 | 0.00 | - | 2 | 150 | 41.82% |
| NLY260116C00017000 | 2024-05-24 10:50AM EDT | 17.00 | 2.63 | 2.50 | 2.87 | +0.27 | +11.44% | 5 | 1,461 | 13.50% |
| NLY260116C00020000 | 2024-05-23 1:41PM EDT | 20.00 | 1.06 | 1.00 | 1.36 | 0.00 | - | 5 | 1,239 | 15.92% |
| NLY260116C00022000 | 2024-05-22 9:30AM EDT | 22.00 | 0.68 | 0.50 | 0.80 | 0.00 | - | 5 | 1,492 | 16.85% |
| NLY260116C00025000 | 2024-05-21 9:42AM EDT | 25.00 | 0.30 | 0.20 | 0.39 | 0.00 | - | 1 | 669 | 18.43% |
| NLY260116C00027000 | 2024-05-15 1:32PM EDT | 27.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | 1 | 490 | 17.82% |
| NLY260116C00030000 | 2024-05-24 9:32AM EDT | 30.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 44 | 20.07% |
| NLY260116C00032000 | 2024-02-20 11:37AM EDT | 32.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 1 | 4 | 26.03% |
| NLY260116C00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 46 | 23.63% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY260116P00003000 | 2024-04-26 9:30AM EDT | 3.00 | 0.07 | 0.00 | 3.00 | 0.00 | - | 10 | 1,529 | 185.35% |
| NLY260116P00005000 | 2023-11-17 11:40AM EDT | 5.00 | 0.30 | 0.06 | 0.52 | 0.00 | - | 40 | 678 | 73.63% |
| NLY260116P00008000 | 2024-04-24 11:09AM EDT | 8.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 110 | 58.79% |
| NLY260116P00010000 | 2024-05-23 3:49PM EDT | 10.00 | 0.37 | 0.17 | 0.62 | 0.00 | - | 1 | 54 | 48.73% |
| NLY260116P00013000 | 2024-05-24 2:30PM EDT | 13.00 | 0.79 | 0.70 | 0.85 | -0.07 | -8.14% | 3 | 328 | 37.65% |
| NLY260116P00015000 | 2024-05-24 2:54PM EDT | 15.00 | 1.31 | 1.27 | 1.36 | 0.00 | - | 16 | 494 | 35.62% |
| NLY260116P00017000 | 2024-05-23 2:01PM EDT | 17.00 | 2.20 | 1.88 | 2.42 | 0.00 | - | 5 | 602 | 38.16% |
| NLY260116P00020000 | 2024-05-22 2:29PM EDT | 20.00 | 3.50 | 3.65 | 4.10 | 0.00 | - | 10 | 500 | 38.36% |
| NLY260116P00022000 | 2024-05-17 10:52AM EDT | 22.00 | 4.75 | 4.90 | 6.70 | 0.00 | - | 10 | 81 | 51.34% |
| NLY260116P00025000 | 2024-03-14 9:30AM EDT | 25.00 | 8.25 | 6.50 | 10.80 | 0.00 | - | 20 | 22 | 70.61% |
| NLY260116P00027000 | 2023-10-12 11:53AM EDT | 27.00 | 11.70 | 10.00 | 15.00 | 0.00 | - | - | 1 | 72.02% |
| NLY260116P00030000 | 2024-05-21 1:38PM EDT | 30.00 | 9.50 | 10.00 | 15.00 | 0.00 | - | 1 | 18 | 72.78% |
| NLY260116P00032000 | 2024-03-05 10:30AM EDT | 32.00 | 15.00 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 71.12% |
| NLY260116P00035000 | 2024-05-07 2:10PM EDT | 35.00 | 16.89 | 14.50 | 19.45 | 0.00 | - | 2 | 22 | 75.10% |
© 2024 Yahoo. Todos los derechos reservados.