La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 781,64 +72,00 (+0,12 %)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240621C00003000 | 2023-10-23 9:58AM EDT | 3.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NLY240621C00005000 | 2023-10-02 9:32AM EDT | 5.00 | 13.73 | 9.90 | 11.40 | 0.00 | - | 1 | 8 | 0.00% |
| NLY240621C00008000 | 2023-11-30 10:30AM EDT | 8.00 | 10.18 | 11.30 | 11.80 | 0.00 | - | - | 0 | 0.00% |
| NLY240621C00010000 | 2023-11-30 10:31AM EDT | 10.00 | 8.16 | 9.15 | 10.25 | 0.00 | - | 1 | 0 | 260.94% |
| NLY240621C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.40 | 7.50 | 0.00 | - | 2 | 1 | 273.83% |
| NLY240621C00015000 | 2024-05-31 11:02AM EDT | 15.00 | 4.60 | 3.45 | 7.10 | 0.00 | - | 21 | 49 | 136.72% |
| NLY240621C00016000 | 2024-06-11 12:22PM EDT | 16.00 | 3.45 | 2.28 | 6.10 | 0.00 | - | - | 3 | 394.92% |
| NLY240621C00017000 | 2024-06-04 9:54AM EDT | 17.00 | 2.85 | 2.88 | 4.00 | 0.00 | - | 1 | 14 | 126.76% |
| NLY240621C00018000 | 2024-06-10 1:14PM EDT | 18.00 | 2.24 | 2.14 | 2.72 | +0.46 | +25.84% | 1 | 453 | 94.92% |
| NLY240621C00018500 | 2024-05-30 10:11AM EDT | 18.50 | 1.05 | 1.68 | 2.20 | 0.00 | - | 2 | 9 | 81.25% |
| NLY240621C00019000 | 2024-06-13 12:03PM EDT | 19.00 | 1.25 | 1.21 | 1.33 | +0.23 | +22.55% | 10 | 1,214 | 50.00% |
| NLY240621C00019500 | 2024-06-14 3:25PM EDT | 19.50 | 0.72 | 0.72 | 0.92 | -0.02 | -2.70% | 65 | 852 | 46.88% |
| NLY240621C00020000 | 2024-06-14 3:47PM EDT | 20.00 | 0.30 | 0.30 | 0.34 | +0.02 | +7.14% | 486 | 12,923 | 20.70% |
| NLY240621C00020500 | 2024-06-14 3:47PM EDT | 20.50 | 0.10 | 0.06 | 0.09 | +0.03 | +42.86% | 25 | 959 | 19.14% |
| NLY240621C00021000 | 2024-06-14 3:25PM EDT | 21.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 443 | 7,749 | 25.39% |
| NLY240621C00021500 | 2024-06-12 3:29PM EDT | 21.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 40 | 82.03% |
| NLY240621C00022000 | 2024-06-14 9:52AM EDT | 22.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 2,774 | 42.19% |
| NLY240621C00023000 | 2024-06-07 2:17PM EDT | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 60.94% |
| NLY240621C00023500 | 2024-06-11 12:14PM EDT | 23.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 17 | 82 | 131.64% |
| NLY240621C00024000 | 2024-06-07 3:57PM EDT | 24.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 23 | 23 | 158.98% |
| NLY240621C00025000 | 2024-05-14 11:14AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 638 | 75.00% |
| NLY240621C00027000 | 2024-03-21 12:36PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 87 | 103.13% |
| NLY240621C00030000 | 2024-02-14 3:41PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 380 | 128.13% |
| NLY240621C00032000 | 2023-04-14 10:49AM EDT | 32.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 98 | 18 | 217.19% |
| NLY240621C00035000 | 2023-08-22 3:08PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 221.09% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240621P00003000 | 2023-05-31 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NLY240621P00005000 | 2023-04-19 11:44AM EDT | 5.00 | 0.16 | 0.01 | 0.13 | 0.00 | - | 2 | 3 | 562.50% |
| NLY240621P00008000 | 2024-01-04 1:03PM EDT | 8.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 25 | 1,044 | 495.31% |
| NLY240621P00010000 | 2023-12-06 4:46PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 157 | 433.20% |
| NLY240621P00012000 | 2024-05-17 1:59PM EDT | 12.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 370.31% |
| NLY240621P00013000 | 2024-05-17 1:59PM EDT | 13.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 11 | 784 | 326.17% |
| NLY240621P00015000 | 2024-06-04 12:53PM EDT | 15.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 10 | 1,442 | 232.03% |
| NLY240621P00015500 | 2024-06-11 10:33AM EDT | 15.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 8 | 226.56% |
| NLY240621P00016000 | 2024-06-06 9:45AM EDT | 16.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 27 | 208.20% |
| NLY240621P00017000 | 2024-06-14 11:58AM EDT | 17.00 | 0.09 | 0.00 | 0.09 | +0.04 | +80.00% | 1 | 3,742 | 83.59% |
| NLY240621P00018000 | 2024-06-05 11:45AM EDT | 18.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 5,566 | 80.08% |
| NLY240621P00018500 | 2024-06-06 2:59PM EDT | 18.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 1,103 | 55.47% |
| NLY240621P00019000 | 2024-06-14 1:42PM EDT | 19.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 23 | 3,135 | 41.02% |
| NLY240621P00019500 | 2024-06-14 11:31AM EDT | 19.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 11 | 723 | 26.56% |
| NLY240621P00020000 | 2024-06-14 3:44PM EDT | 20.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 606 | 2,929 | 19.53% |
| NLY240621P00020500 | 2024-06-14 10:58AM EDT | 20.50 | 0.44 | 0.31 | 0.37 | -0.09 | -16.98% | 20 | 1 | 19.14% |
| NLY240621P00021000 | 2024-06-14 1:24PM EDT | 21.00 | 0.81 | 0.72 | 0.85 | -0.05 | -5.81% | 5 | 19 | 30.27% |
| NLY240621P00022000 | 2024-05-20 3:26PM EDT | 22.00 | 1.85 | 1.47 | 1.87 | 0.00 | - | 1 | 12 | 56.25% |
| NLY240621P00025000 | 2024-04-10 3:01PM EDT | 25.00 | 6.59 | 3.65 | 6.65 | 0.00 | - | 86 | 0 | 161.72% |
| NLY240621P00027000 | 2023-09-22 3:15PM EDT | 27.00 | 8.10 | 10.90 | 11.85 | 0.00 | - | 23 | 175 | 643.36% |
| NLY240621P00030000 | 2024-05-10 9:30AM EDT | 30.00 | 10.15 | 10.10 | 10.70 | 0.00 | - | 1 | 1 | 282.81% |
| NLY240621P00035000 | 2023-03-22 1:06PM EDT | 35.00 | 18.10 | 15.90 | 17.40 | 0.00 | - | 1 | 2 | 507.81% |
