Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY260116C00003000 | 2024-05-03 11:53AM EDT | 3.00 | 16.35 | 14.00 | 19.00 | +0.45 | +2.83% | 2 | 1 | 85.55% |
| NLY260116C00005000 | 2024-03-26 2:04PM EDT | 5.00 | 14.90 | 12.55 | 16.00 | 0.00 | - | 2 | 0 | 130.47% |
| NLY260116C00008000 | 2024-04-19 9:43AM EDT | 8.00 | 10.20 | 9.80 | 14.00 | 0.00 | - | 10 | 10 | 58.30% |
| NLY260116C00010000 | 2024-04-18 9:46AM EDT | 10.00 | 8.05 | 7.00 | 12.00 | 0.00 | - | 10 | 10 | 89.43% |
| NLY260116C00013000 | 2024-04-25 2:06PM EDT | 13.00 | 5.85 | 4.00 | 9.00 | 0.00 | - | 30 | 74 | 64.65% |
| NLY260116C00015000 | 2024-05-03 9:30AM EDT | 15.00 | 4.45 | 3.75 | 7.00 | +0.80 | +21.92% | 3 | 148 | 51.44% |
| NLY260116C00017000 | 2024-05-03 3:32PM EDT | 17.00 | 2.65 | 2.33 | 3.00 | +0.23 | +9.50% | 17 | 1,364 | 16.41% |
| NLY260116C00020000 | 2024-05-02 2:18PM EDT | 20.00 | 1.15 | 0.99 | 1.17 | 0.00 | - | 200 | 1,113 | 14.38% |
| NLY260116C00022000 | 2024-05-02 1:41PM EDT | 22.00 | 0.54 | 0.50 | 0.65 | 0.00 | - | 11 | 1,443 | 15.33% |
| NLY260116C00025000 | 2024-05-02 9:31AM EDT | 25.00 | 0.24 | 0.14 | 0.29 | 0.00 | - | 5 | 670 | 16.85% |
| NLY260116C00027000 | 2024-05-02 11:04AM EDT | 27.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 1 | 485 | 16.80% |
| NLY260116C00030000 | 2024-04-03 12:02PM EDT | 30.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 2 | 44 | 20.02% |
| NLY260116C00032000 | 2024-02-20 11:37AM EDT | 32.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 1 | 4 | 25.88% |
| NLY260116C00035000 | 2024-05-02 9:31AM EDT | 35.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 46 | 23.44% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY260116P00003000 | 2024-04-26 9:30AM EDT | 3.00 | 0.07 | 0.00 | 1.37 | 0.00 | - | 10 | 1,529 | 128.71% |
| NLY260116P00005000 | 2023-11-17 11:40AM EDT | 5.00 | 0.30 | 0.06 | 0.52 | 0.00 | - | 40 | 678 | 72.17% |
| NLY260116P00008000 | 2024-04-24 11:09AM EDT | 8.00 | 0.25 | 0.13 | 0.63 | 0.00 | - | 1 | 110 | 52.44% |
| NLY260116P00010000 | 2024-04-17 9:40AM EDT | 10.00 | 0.52 | 0.13 | 0.46 | 0.00 | - | 24 | 48 | 43.36% |
| NLY260116P00013000 | 2024-04-26 1:32PM EDT | 13.00 | 0.87 | 0.45 | 0.95 | 0.00 | - | 2 | 327 | 38.43% |
| NLY260116P00015000 | 2024-05-03 1:17PM EDT | 15.00 | 1.45 | 1.26 | 1.88 | +0.01 | +0.69% | 100 | 527 | 41.55% |
| NLY260116P00017000 | 2024-05-03 3:34PM EDT | 17.00 | 2.27 | 2.07 | 2.40 | -0.27 | -10.63% | 70 | 571 | 36.84% |
| NLY260116P00020000 | 2024-04-18 1:50PM EDT | 20.00 | 5.05 | 3.55 | 4.20 | 0.00 | - | 28 | 451 | 38.15% |
| NLY260116P00022000 | 2024-04-18 1:47PM EDT | 22.00 | 6.60 | 4.95 | 7.90 | 0.00 | - | 6 | 78 | 62.04% |
| NLY260116P00025000 | 2024-03-14 9:30AM EDT | 25.00 | 8.25 | 6.50 | 10.80 | 0.00 | - | 20 | 22 | 68.85% |
| NLY260116P00027000 | 2023-10-12 11:53AM EDT | 27.00 | 11.70 | 10.00 | 15.00 | 0.00 | - | - | 1 | 70.22% |
| NLY260116P00030000 | 2023-12-14 3:56PM EDT | 30.00 | 12.62 | 10.65 | 15.10 | 0.00 | - | 10 | 17 | 71.88% |
| NLY260116P00032000 | 2024-03-05 10:30AM EDT | 32.00 | 15.00 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 69.21% |
| NLY260116P00035000 | 2024-03-13 9:30AM EDT | 35.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
