La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 934,78 +65,40 (+0,16 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 417,90 +32,40 (+1,36 %) Bitcoin EUR
61 400,27 +1 763,95 (+2,96 %)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:53PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517C00017000 | 2024-05-06 10:00AM EDT | 17.00 | 2.60 | 3.05 | 3.45 | 0.00 | - | 5 | 11 | 265.63% |
| NLY240517C00017500 | 2024-04-26 9:46AM EDT | 17.50 | 1.64 | 2.59 | 2.90 | 0.00 | - | 3 | 8 | 201.56% |
| NLY240517C00018000 | 2024-05-17 1:07PM EDT | 18.00 | 2.33 | 2.25 | 2.40 | -0.01 | -0.43% | 9 | 432 | 171.88% |
| NLY240517C00018500 | 2024-05-17 1:08PM EDT | 18.50 | 1.85 | 1.79 | 1.86 | -0.06 | -3.14% | 4 | 273 | 115.63% |
| NLY240517C00019000 | 2024-05-17 12:46PM EDT | 19.00 | 1.25 | 1.32 | 1.36 | -0.08 | -5.71% | 65 | 992 | 71.88% |
| NLY240517C00019500 | 2024-05-17 1:11PM EDT | 19.50 | 0.84 | 0.79 | 0.90 | -0.02 | -2.33% | 144 | 3,024 | 51.56% |
| NLY240517C00020000 | 2024-05-17 12:52PM EDT | 20.00 | 0.33 | 0.31 | 0.36 | +0.01 | +3.13% | 155 | 1,865 | 32.03% |
| NLY240517C00020500 | 2024-05-16 3:58PM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 484 | 14.06% |
| NLY240517C00021000 | 2024-05-16 3:57PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 141 | 660 | 39.06% |
| NLY240517C00021500 | 2024-05-13 12:22PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 135 | 260 | 59.38% |
| NLY240517C00022000 | 2024-05-17 12:29PM EDT | 22.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 48 | 101.56% |
| NLY240517C00023000 | 2024-05-07 11:54AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 115.63% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517P00014000 | 2024-04-26 3:53PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 312.50% |
| NLY240517P00015000 | 2024-03-19 3:42PM EDT | 15.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 3 | 23 | 408.59% |
| NLY240517P00016000 | 2024-05-09 10:33AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 187.50% |
| NLY240517P00016500 | 2024-05-02 10:48AM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| NLY240517P00017000 | 2024-05-15 9:59AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,047 | 150.00% |
| NLY240517P00017500 | 2024-05-15 2:18PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 104 | 125.00% |
| NLY240517P00018000 | 2024-05-15 2:18PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 3,572 | 157.81% |
| NLY240517P00018500 | 2024-05-17 1:08PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 543 | 93.75% |
| NLY240517P00019000 | 2024-05-15 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 6,418 | 85.94% |
| NLY240517P00019500 | 2024-05-17 12:14PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 816 | 56.25% |
| NLY240517P00020000 | 2024-05-16 3:58PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 255 | 23.44% |
| NLY240517P00020500 | 2024-05-17 12:09PM EDT | 20.50 | 0.15 | 0.15 | 0.21 | -0.07 | -31.82% | 33 | 252 | 24.22% |
| NLY240517P00021000 | 2024-04-16 12:12PM EDT | 21.00 | 3.15 | 0.61 | 0.83 | 0.00 | - | 3 | 0 | 59.38% |
| NLY240517P00022000 | 2024-04-05 9:30AM EDT | 22.00 | 2.94 | 1.45 | 3.70 | 0.00 | - | 5 | 0 | 363.67% |
