香港股市 已收市

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
18.44-0.14 (-0.75%)
收市:04:00PM EDT
18.65 +0.21 (+1.14%)
收市後: 07:48PM EDT
價內期權
認購期權範圍2024年4月19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
NLY240419C000100002023-10-27 12:15PM EDT10.005.057.057.950.00-300.00%
NLY240419C000110002023-10-26 2:10PM EDT11.004.456.106.900.00--00.00%
NLY240419C000120002023-12-27 2:15PM EDT12.008.607.458.950.00-1400562.50%
NLY240419C000130002023-12-27 2:15PM EDT13.007.506.508.200.00-1400519.92%
NLY240419C000140002023-12-27 2:58PM EDT14.006.455.556.850.00-6650435.74%
NLY240419C000150002024-03-26 3:31PM EDT15.004.803.104.650.00-500188.28%
NLY240419C000160002024-03-26 2:54PM EDT16.003.902.212.730.00-640067.19%
NLY240419C000170002024-04-12 9:47AM EDT17.001.351.361.68-1.52-52.96%6655.47%
NLY240419C000180002024-04-12 3:51PM EDT18.000.600.540.590.00-45710834.77%
NLY240419C000185002024-04-12 3:59PM EDT18.500.240.230.25-0.08-25.00%30146529.49%
NLY240419C000190002024-04-12 2:50PM EDT19.000.080.060.09-0.02-20.00%251,14230.08%
NLY240419C000195002024-04-12 3:54PM EDT19.500.020.020.050.00-5572336.33%
NLY240419C000200002024-04-12 2:32PM EDT20.000.020.010.03+0.01+100.00%1209,47242.19%
NLY240419C000205002024-04-08 12:11PM EDT20.500.020.000.030.00-9545051.56%
NLY240419C000210002024-04-12 2:30PM EDT21.000.020.000.03+0.01+100.00%233,50653.13%
NLY240419C000215002024-04-04 10:06AM EDT21.500.010.000.750.00-211138.09%
NLY240419C000220002024-04-12 10:30AM EDT22.000.020.000.03+0.01+100.00%348768.75%
NLY240419C000230002024-04-08 10:59AM EDT23.000.020.000.100.00-31,172101.56%
NLY240419C000240002024-02-20 11:14AM EDT24.000.020.000.050.00-8175103.13%
NLY240419C000250002024-02-23 2:45PM EDT25.000.030.000.100.00-1117131.25%
NLY240419C000260002024-01-22 3:28PM EDT26.000.030.000.030.00-563120.31%
NLY240419C000280002023-12-22 12:44PM EDT28.000.010.000.050.00-44151.56%
NLY240419C000290002023-09-20 2:29PM EDT29.000.020.010.030.00--1157.81%
認沽盤範圍2024年4月19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
NLY240419P000100002024-02-29 10:30AM EDT10.000.010.000.750.00-200232396.09%
NLY240419P000110002024-03-05 12:29PM EDT11.000.030.000.410.00-1258292.97%
NLY240419P000120002024-02-28 10:30AM EDT12.000.050.000.880.00-139315.63%
NLY240419P000130002024-03-26 11:18AM EDT13.000.020.000.010.00-1561112.50%
NLY240419P000140002024-04-10 11:54AM EDT14.000.010.000.010.00-11,45787.50%
NLY240419P000150002024-03-25 2:41PM EDT15.000.020.000.030.00-2135181.25%
NLY240419P000160002024-04-08 10:20AM EDT16.000.010.000.140.00-1245680.86%
NLY240419P000165002024-03-25 10:03AM EDT16.500.030.000.750.00-11121.09%
NLY240419P000170002024-04-12 1:56PM EDT17.000.020.020.09-0.01-33.33%102,51050.00%
NLY240419P000175002024-04-11 10:32AM EDT17.500.040.020.040.00-1533.20%
NLY240419P000180002024-04-12 3:04PM EDT18.000.100.080.11+0.01+11.11%171,37529.69%
NLY240419P000185002024-04-12 3:57PM EDT18.500.280.270.29+0.03+12.00%911,07127.34%
NLY240419P000190002024-04-12 3:19PM EDT19.000.590.590.64+0.11+22.92%2522,39128.52%
NLY240419P000195002024-04-09 12:32PM EDT19.500.310.991.270.00-119861.33%
NLY240419P000200002024-04-12 3:12PM EDT20.001.541.321.65+0.11+7.69%199656.25%
NLY240419P000205002024-03-27 12:05PM EDT20.501.121.662.320.00-1296.29%
NLY240419P000210002024-04-10 3:14PM EDT21.002.572.312.790.00-580300104.30%
NLY240419P000220002024-04-10 3:01PM EDT22.003.602.944.600.00-190200123.05%
NLY240419P000230002024-02-05 11:25AM EDT23.005.004.104.600.00-311997.66%
NLY240419P000240002024-01-05 11:55AM EDT24.005.174.006.700.00-952296.09%
NLY240419P000250002024-02-01 3:22PM EDT25.006.004.907.600.00-28305.47%
NLY240419P000260002023-09-05 1:11PM EDT26.007.008.558.800.00-6464334.96%
NLY240419P000270002023-11-02 1:04PM EDT27.0010.757.9010.300.00-2102272.66%
NLY240419P000280002024-03-13 11:26AM EDT28.008.609.3510.650.00-936271.48%
NLY240419P000290002023-11-02 1:44PM EDT29.0012.8010.3511.550.00-813276.95%
NLY240419P000300002023-11-02 1:36PM EDT30.0013.7510.5513.500.00-610305.08%