La bourse ferme dans 13 min
CAC 40
7 679,25 +109,05 (+1,44 %) Euro Stoxx 50
4 946,29 +60,84 (+1,25 %) Dow Jones
38 931,34 +96,48 (+0,25 %) EUR/USD
1,0718 -0,0030 (-0,28 %) Gold future
2 378,30 +31,40 (+1,34 %) Bitcoin EUR
60 629,38 -110,79 (-0,18 %)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:17AM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628C00017000 | 2024-06-11 3:44PM EDT | 17.00 | 2.50 | 2.82 | 3.10 | 0.00 | - | - | 1 | 77.34% |
| NLY240628C00017500 | 2024-06-12 10:35AM EDT | 17.50 | 2.50 | 2.10 | 2.58 | 0.00 | - | 2 | 2 | 62.89% |
| NLY240628C00018000 | 2024-05-24 11:09AM EDT | 18.00 | 1.67 | 1.70 | 2.47 | 0.00 | - | 20 | 0 | 53.52% |
| NLY240628C00018500 | 2024-05-24 11:11AM EDT | 18.50 | 1.15 | 1.11 | 1.69 | 0.00 | - | 18 | 1 | 57.42% |
| NLY240628C00019000 | 2024-06-14 11:01AM EDT | 19.00 | 1.20 | 0.63 | 1.08 | 0.00 | - | 1 | 22 | 31.45% |
| NLY240628C00019500 | 2024-06-18 3:51PM EDT | 19.50 | 0.49 | 0.55 | 0.63 | 0.00 | - | 65 | 165 | 25.39% |
| NLY240628C00020000 | 2024-06-20 10:13AM EDT | 20.00 | 0.20 | 0.20 | 0.23 | +0.03 | +17.65% | 26 | 631 | 18.16% |
| NLY240628C00020500 | 2024-06-20 10:24AM EDT | 20.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 4 | 628 | 18.95% |
| NLY240628C00021000 | 2024-06-17 3:38PM EDT | 21.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 95 | 1,346 | 24.61% |
| NLY240628C00021500 | 2024-06-04 11:14AM EDT | 21.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 176 | 30.86% |
| NLY240628C00022000 | 2024-06-20 10:38AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 114 | 35.16% |
| NLY240628C00022500 | 2024-06-17 10:30AM EDT | 22.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 63.67% |
| NLY240628C00025000 | 2024-06-04 11:11AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 137.31% |
| NLY240628C00026000 | 2024-06-05 11:36AM EDT | 26.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 77 | 78 | 152.34% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628P00016500 | 2024-05-31 10:36AM EDT | 16.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 135.16% |
| NLY240628P00017000 | 2024-06-17 10:17AM EDT | 17.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 33 | 121.09% |
| NLY240628P00017500 | 2024-06-05 3:21PM EDT | 17.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 7 | 8 | 107.03% |
| NLY240628P00018000 | 2024-06-13 1:17PM EDT | 18.00 | 0.04 | 0.01 | 0.74 | 0.00 | - | 3 | 11 | 92.58% |
| NLY240628P00018500 | 2024-06-12 2:02PM EDT | 18.50 | 0.07 | 0.02 | 0.04 | 0.00 | - | 61 | 127 | 35.94% |
| NLY240628P00019000 | 2024-06-20 9:32AM EDT | 19.00 | 0.12 | 0.06 | 0.09 | +0.01 | +9.09% | 11 | 617 | 33.59% |
| NLY240628P00019500 | 2024-06-20 11:02AM EDT | 19.50 | 0.24 | 0.23 | 0.24 | -0.05 | -16.67% | 108 | 404 | 36.23% |
| NLY240628P00020000 | 2024-06-20 10:23AM EDT | 20.00 | 0.65 | 0.59 | 0.64 | -0.05 | -7.14% | 25 | 272 | 51.37% |
| NLY240628P00020500 | 2024-06-17 1:47PM EDT | 20.50 | 0.90 | 1.06 | 1.18 | 0.00 | - | 10 | 11 | 66.99% |
| NLY240628P00021000 | 2024-06-12 12:25PM EDT | 21.00 | 1.36 | 0.94 | 1.71 | 0.00 | - | 1 | 16 | 56.25% |
