La bourse ferme dans 1 h 21 min
CAC 40
7 624,34 +52,77 (+0,70 %) Euro Stoxx 50
4 908,15 +27,73 (+0,57 %) Dow Jones
38 813,57 +35,47 (+0,09 %) EUR/USD
1,0745 +0,0009 (+0,09 %) Gold future
2 342,30 +13,30 (+0,57 %) Bitcoin EUR
60 079,29 -690,55 (-1,14 %)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:09AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719C00010000 | 2023-12-13 2:53PM EDT | 10.00 | 8.45 | 8.15 | 10.60 | 0.00 | - | - | 0 | 212.70% |
| NLY240719C00011000 | 2024-03-26 3:30PM EDT | 11.00 | 8.80 | 6.00 | 9.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY240719C00012000 | 2023-11-28 4:32PM EDT | 12.00 | 5.75 | 7.60 | 8.60 | 0.00 | - | - | 0 | 102.73% |
| NLY240719C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.65 | 7.05 | 0.00 | - | 2 | 0 | 76.56% |
| NLY240719C00014000 | 2024-03-26 2:54PM EDT | 14.00 | 5.90 | 3.85 | 6.05 | 0.00 | - | 640 | 0 | 64.84% |
| NLY240719C00015000 | 2024-03-26 2:54PM EDT | 15.00 | 4.85 | 2.67 | 4.85 | 0.00 | - | 2,560 | 0 | 0.00% |
| NLY240719C00016000 | 2024-05-10 3:58PM EDT | 16.00 | 4.04 | 2.73 | 5.85 | 0.00 | - | 10 | 10 | 71.29% |
| NLY240719C00017000 | 2024-06-07 2:06PM EDT | 17.00 | 2.69 | 2.93 | 3.30 | 0.00 | - | 15 | 0 | 58.01% |
| NLY240719C00018000 | 2024-06-11 12:52PM EDT | 18.00 | 1.45 | 1.47 | 2.25 | 0.00 | - | 9 | 321 | 40.82% |
| NLY240719C00019000 | 2024-06-17 12:24PM EDT | 19.00 | 1.16 | 1.02 | 1.30 | 0.00 | - | 70 | 0 | 29.49% |
| NLY240719C00020000 | 2024-06-17 2:37PM EDT | 20.00 | 0.36 | 0.29 | 0.34 | 0.00 | - | 272 | 0 | 14.16% |
| NLY240719C00021000 | 2024-06-17 2:39PM EDT | 21.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 138 | 0 | 15.43% |
| NLY240719C00022000 | 2024-06-13 10:07AM EDT | 22.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 50 | 0 | 22.66% |
| NLY240719C00023000 | 2024-06-11 12:37PM EDT | 23.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 0 | 30.27% |
| NLY240719C00024000 | 2024-06-12 2:33PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 33.99% |
| NLY240719C00025000 | 2024-06-05 11:13AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 70 | 37.50% |
| NLY240719C00026000 | 2024-06-12 9:40AM EDT | 26.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 129 | 80.66% |
| NLY240719C00030000 | 2023-12-19 12:24PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 96.88% |
| NLY240719C00035000 | 2024-03-22 3:11PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 82.81% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719P00010000 | 2024-02-05 1:38PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 185.94% |
| NLY240719P00011000 | 2023-12-15 1:23PM EDT | 11.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 123.83% |
| NLY240719P00012000 | 2024-02-14 1:04PM EDT | 12.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 145.12% |
| NLY240719P00013000 | 2024-06-10 10:26AM EDT | 13.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 3 | 0 | 127.54% |
| NLY240719P00014000 | 2024-05-20 12:53PM EDT | 14.00 | 0.03 | 0.01 | 1.20 | 0.00 | - | 1 | 0 | 129.79% |
| NLY240719P00015000 | 2024-06-17 2:43PM EDT | 15.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NLY240719P00016000 | 2024-06-03 9:33AM EDT | 16.00 | 0.06 | 0.02 | 1.00 | 0.00 | - | 1 | 0 | 88.48% |
| NLY240719P00017000 | 2024-06-14 11:14AM EDT | 17.00 | 0.06 | 0.04 | 0.20 | 0.00 | - | 2 | 2,787 | 51.17% |
| NLY240719P00018000 | 2024-06-17 12:27PM EDT | 18.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 6 | 0 | 32.81% |
| NLY240719P00019000 | 2024-06-18 9:31AM EDT | 19.00 | 0.20 | 0.17 | 0.23 | -0.01 | -4.76% | 1 | 0 | 26.27% |
| NLY240719P00020000 | 2024-06-18 9:32AM EDT | 20.00 | 0.66 | 0.64 | 0.69 | +0.04 | +6.45% | 15 | 1,041 | 29.40% |
| NLY240719P00021000 | 2024-06-17 10:00AM EDT | 21.00 | 1.54 | 1.50 | 1.55 | 0.00 | - | 2 | 769 | 40.33% |
| NLY240719P00022000 | 2024-05-31 9:39AM EDT | 22.00 | 3.00 | 2.46 | 2.58 | 0.00 | - | 17 | 393 | 51.95% |
| NLY240719P00023000 | 2024-01-22 2:03PM EDT | 23.00 | 4.65 | 4.90 | 5.35 | 0.00 | - | 2 | 7 | 135.94% |
| NLY240719P00024000 | 2023-11-30 10:46AM EDT | 24.00 | 7.15 | 4.75 | 5.50 | 0.00 | - | - | 24 | 103.37% |
| NLY240719P00030000 | 2024-03-12 3:52PM EDT | 30.00 | 10.86 | 11.15 | 13.15 | 0.00 | - | 4 | 7 | 203.71% |
| NLY240719P00035000 | 2023-12-07 10:41AM EDT | 35.00 | 17.85 | 14.70 | 17.45 | 0.00 | - | 1 | 1 | 182.32% |
