La bourse ferme dans 1 h 21 min

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
20,01-0,10 (-0,50 %)
À partir de 10:09AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NLY240621C000030002023-10-23 9:58AM EDT3.0014.150.000.000.00-320.00%
NLY240621C000050002023-10-02 9:32AM EDT5.0013.739.9011.400.00-180.00%
NLY240621C000080002023-11-30 10:30AM EDT8.0010.1811.3011.800.00--00.00%
NLY240621C000100002023-11-30 10:31AM EDT10.008.169.1510.250.00-10467.97%
NLY240621C000130002024-03-26 3:30PM EDT13.006.804.407.500.00-21391.41%
NLY240621C000150002024-05-31 11:02AM EDT15.004.605.055.250.00-210200.00%
NLY240621C000160002024-06-11 12:22PM EDT16.003.453.904.200.00--0123.44%
NLY240621C000170002024-06-04 9:54AM EDT17.002.853.003.200.00-10114.84%
NLY240621C000180002024-06-14 3:30PM EDT18.002.242.102.170.00-145391.80%
NLY240621C000185002024-05-30 10:11AM EDT18.501.051.111.670.00-2081.64%
NLY240621C000190002024-06-17 3:50PM EDT19.001.181.111.16-0.43-26.71%6057.03%
NLY240621C000195002024-06-18 9:47AM EDT19.500.630.610.65-0.07-10.00%71,15140.63%
NLY240621C000200002024-06-18 9:36AM EDT20.000.210.180.23-0.03-12.50%4512,94126.95%
NLY240621C000205002024-06-17 2:30PM EDT20.500.080.020.05+0.04-1025.00%
NLY240621C000210002024-06-17 3:06PM EDT21.000.020.010.030.00-827034.38%
NLY240621C000215002024-06-17 1:17PM EDT21.500.010.000.950.00-260122.07%
NLY240621C000220002024-06-17 2:46PM EDT22.000.020.000.050.00-66054.69%
NLY240621C000225002024-06-14 1:23PM EDT22.500.01-0.750.00--0193.75%
NLY240621C000230002024-06-07 2:17PM EDT23.000.010.000.020.00-1464.06%
NLY240621C000235002024-06-11 12:14PM EDT23.500.010.000.020.00-17071.88%
NLY240621C000240002024-06-07 3:57PM EDT24.000.010.000.020.00-23081.25%
NLY240621C000250002024-05-14 11:14AM EDT25.000.020.000.020.00-763895.31%
NLY240621C000270002024-03-21 12:36PM EDT27.000.020.000.030.00-2087129.69%
NLY240621C000300002024-02-14 3:41PM EDT30.000.020.000.020.00-1380159.38%
NLY240621C000320002023-04-14 10:49AM EDT32.000.070.000.290.00-9818271.09%
NLY240621C000350002023-08-22 3:08PM EDT35.000.010.000.150.00-116275.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NLY240621P000030002023-05-31 9:30AM EDT3.000.050.000.000.00-1750.00%
NLY240621P000050002023-04-19 11:44AM EDT5.000.160.010.130.00-23687.50%
NLY240621P000080002024-01-04 1:03PM EDT8.000.030.000.500.00-251,044601.56%
NLY240621P000100002023-12-06 4:46PM EDT10.000.070.000.750.00-1157525.78%
NLY240621P000120002024-05-17 1:59PM EDT12.000.020.001.000.00-66448.44%
NLY240621P000130002024-05-17 1:59PM EDT13.000.010.001.000.00-11784393.75%
NLY240621P000150002024-06-04 12:53PM EDT15.000.050.000.000.00-10050.00%
NLY240621P000155002024-06-11 10:33AM EDT15.500.010.000.020.00--0109.38%
NLY240621P000160002024-06-06 9:45AM EDT16.000.010.000.000.00-1050.00%
NLY240621P000170002024-06-17 12:09PM EDT17.000.010.000.000.00-2050.00%
NLY240621P000175002024-06-17 3:24PM EDT17.500.010.010.75-0.01-33.33%10160.74%
NLY240621P000180002024-06-17 10:58AM EDT18.000.020.000.030.00-105,57655.47%
NLY240621P000185002024-06-17 9:30AM EDT18.500.010.010.070.00-1053.91%
NLY240621P000190002024-06-17 3:30PM EDT19.000.020.020.130.00-803,15558.20%
NLY240621P000195002024-06-17 12:14PM EDT19.500.030.010.040.00-45024.22%
NLY240621P000200002024-06-18 9:32AM EDT20.000.110.090.10-0.01-8.33%14012.50%
NLY240621P000205002024-06-17 3:51PM EDT20.500.440.400.45+0.03+7.32%100.00%
NLY240621P000210002024-06-17 11:36AM EDT21.001.000.871.040.00-61939.45%
NLY240621P000220002024-05-20 3:26PM EDT22.001.850.084.000.00-1064.06%
NLY240621P000250002024-04-10 3:01PM EDT25.006.593.656.650.00-860160.16%
NLY240621P000270002023-09-22 3:15PM EDT27.008.1010.9011.850.00-23175775.98%
NLY240621P000300002024-05-10 9:30AM EDT30.0010.1510.1010.700.00-11312.11%
NLY240621P000350002023-03-22 1:06PM EDT35.0018.1015.9017.400.00-12601.56%