香港股市 已收市

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
20.22+0.07 (+0.35%)
收市:04:00PM EDT
20.19 -0.03 (-0.15%)
收市後: 07:50PM EDT
價內期權
認購期權範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NLY250117C000030002024-05-20 2:15PM EDT3.0017.2015.1019.100.00-22359.38%
NLY250117C000050002024-03-26 3:25PM EDT5.0014.6212.4514.850.00-1000.00%
NLY250117C000070002022-09-23 3:45PM EDT7.000.360.300.49-0.03-7.69%3743,1460.00%
NLY250117C000080002024-03-26 3:31PM EDT8.0011.809.9511.450.00-610.00%
NLY250117C000100002024-06-12 9:44AM EDT10.009.879.3510.850.00-2584.33%
NLY250117C000120002022-09-13 9:55AM EDT12.000.020.005.000.00-10100.00%
NLY250117C000130002024-06-06 10:42AM EDT13.007.016.357.800.00-147257.13%
NLY250117C000150002024-04-30 11:28AM EDT15.004.154.304.600.00-131,0840.00%
NLY250117C000160002024-06-10 3:31PM EDT16.003.753.006.200.00-8816467.90%
NLY250117C000180002024-06-13 10:14AM EDT18.002.022.142.390.00-44,21914.65%
NLY250117C000190002024-06-13 3:38PM EDT19.001.451.441.520.00-20332512.60%
NLY250117C000200002024-06-14 3:08PM EDT20.000.900.900.950.00-138,89413.53%
NLY250117C000210002024-06-14 12:07PM EDT21.000.530.530.57+0.01+1.92%3165714.36%
NLY250117C000220002024-06-13 3:51PM EDT22.000.300.260.36+0.01+3.45%108,26115.60%
NLY250117C000230002024-06-12 2:33PM EDT23.000.140.150.220.00-3310016.46%
NLY250117C000250002024-06-13 3:50PM EDT25.000.060.040.110.00-3212,74019.14%
NLY250117C000270002024-04-22 3:09PM EDT27.000.040.000.000.00-73012.50%
NLY250117C000300002024-05-30 11:38AM EDT30.000.040.010.060.00-501,22627.34%
NLY250117C000320002024-04-15 1:10PM EDT32.000.030.010.100.00-201833.59%
NLY250117C000350002024-05-31 9:39AM EDT35.000.010.000.030.00-503,24732.03%
認沽盤範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NLY250117P000020002022-09-22 10:35AM EDT2.000.250.005.000.00-1170.00%
NLY250117P000030002024-05-02 1:51PM EDT3.000.040.000.750.00-1573183.20%
NLY250117P000040002022-09-16 12:17PM EDT4.000.700.651.500.00-1034217.77%
NLY250117P000050002024-05-06 9:30AM EDT5.000.050.000.000.00-12,26450.00%
NLY250117P000080002024-06-11 1:33PM EDT8.000.030.011.000.00-6012799.32%
NLY250117P000100002024-05-16 10:01AM EDT10.000.300.020.100.00-11,10153.32%
NLY250117P000120002024-05-23 12:28PM EDT12.000.120.000.750.00--456.54%
NLY250117P000130002024-06-10 12:35PM EDT13.000.140.070.130.00-1071537.70%
NLY250117P000140002024-05-16 11:48AM EDT14.000.190.110.180.00--135.06%
NLY250117P000150002024-06-14 3:46PM EDT15.000.210.160.22-0.02-8.70%81,71031.49%
NLY250117P000160002024-05-28 10:23AM EDT16.000.500.260.340.00-2330.18%
NLY250117P000170002024-06-14 11:14AM EDT17.000.490.480.53+0.01+2.08%1324229.35%
NLY250117P000180002024-06-14 11:00AM EDT18.000.800.770.81-0.03-3.61%32,38628.98%
NLY250117P000190002024-06-14 11:37AM EDT19.001.201.031.22-0.11-8.40%147029.40%
NLY250117P000200002024-06-14 1:01PM EDT20.001.761.701.77-0.12-6.38%51,35430.52%
NLY250117P000220002024-04-17 1:29PM EDT22.005.281.934.850.00-328960.72%
NLY250117P000240002024-05-21 1:37PM EDT24.004.964.755.750.00--1552.73%
NLY250117P000250002024-05-10 2:00PM EDT25.006.114.308.450.00-548150.59%
NLY250117P000270002024-06-13 9:46AM EDT27.008.006.658.95-0.15-1.84%976467.77%
NLY250117P000300002024-04-18 9:30AM EDT30.0012.788.4012.000.00-124578.17%
NLY250117P000320002024-04-30 1:25PM EDT32.0014.0012.0515.500.00-521479.74%
NLY250117P000350002024-06-06 12:07PM EDT35.0015.8114.3016.400.00-1829756.79%