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
61 814,48 +78,22 (+0,13 %)
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’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 | 182.62% |
| 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 | 143.16% |
| NLY240719C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.65 | 7.05 | 0.00 | - | 2 | 0 | 0.00% |
| NLY240719C00014000 | 2024-03-26 2:54PM EDT | 14.00 | 5.90 | 3.85 | 6.05 | 0.00 | - | 640 | 0 | 0.00% |
| 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 | 152.73% |
| NLY240719C00017000 | 2024-06-07 2:06PM EDT | 17.00 | 2.69 | 2.99 | 3.30 | 0.00 | - | 15 | 68 | 40.04% |
| NLY240719C00018000 | 2024-06-11 12:52PM EDT | 18.00 | 1.45 | 0.29 | 3.50 | 0.00 | - | 9 | 321 | 95.61% |
| NLY240719C00019000 | 2024-06-14 2:58PM EDT | 19.00 | 1.13 | 0.74 | 2.32 | +0.10 | +9.71% | 56 | 915 | 68.75% |
| NLY240719C00020000 | 2024-06-14 3:58PM EDT | 20.00 | 0.40 | 0.39 | 0.42 | +0.02 | +5.26% | 23 | 1,337 | 12.11% |
| NLY240719C00021000 | 2024-06-14 3:55PM EDT | 21.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 101 | 2,230 | 13.97% |
| NLY240719C00022000 | 2024-06-13 10:07AM EDT | 22.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 50 | 667 | 20.12% |
| NLY240719C00023000 | 2024-06-11 12:37PM EDT | 23.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 173 | 27.74% |
| NLY240719C00024000 | 2024-06-12 2:33PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 85 | 31.25% |
| NLY240719C00025000 | 2024-06-05 11:13AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 70 | 34.77% |
| NLY240719C00026000 | 2024-06-12 9:40AM EDT | 26.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 50 | 129 | 83.69% |
| NLY240719C00030000 | 2023-12-19 12:24PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 92.09% |
| NLY240719C00035000 | 2024-03-22 3:11PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 78.91% |
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 | 182.03% |
| NLY240719P00011000 | 2023-12-15 1:23PM EDT | 11.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 121.48% |
| NLY240719P00012000 | 2024-02-14 1:04PM EDT | 12.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 142.58% |
| NLY240719P00013000 | 2024-06-10 10:26AM EDT | 13.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 3 | 12 | 137.11% |
| NLY240719P00014000 | 2024-05-20 12:53PM EDT | 14.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 119.63% |
| NLY240719P00015000 | 2024-06-14 1:06PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 351 | 50.00% |
| NLY240719P00016000 | 2024-06-03 9:33AM EDT | 16.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 552 | 78.61% |
| NLY240719P00017000 | 2024-06-14 11:14AM EDT | 17.00 | 0.06 | 0.04 | 0.20 | +0.03 | +100.00% | 2 | 2,787 | 51.66% |
| NLY240719P00018000 | 2024-06-14 2:58PM EDT | 18.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 71 | 1,152 | 29.49% |
| NLY240719P00019000 | 2024-06-14 3:52PM EDT | 19.00 | 0.22 | 0.16 | 0.22 | +0.03 | +15.79% | 45 | 1,868 | 27.54% |
| NLY240719P00020000 | 2024-06-14 11:39AM EDT | 20.00 | 0.65 | 0.54 | 0.65 | +0.03 | +4.84% | 61 | 1,005 | 30.86% |
| NLY240719P00021000 | 2024-06-13 9:49AM EDT | 21.00 | 1.62 | 1.24 | 1.93 | -0.10 | -5.81% | 7 | 769 | 60.16% |
| NLY240719P00022000 | 2024-05-31 9:39AM EDT | 22.00 | 3.00 | 2.32 | 2.48 | 0.00 | - | 17 | 393 | 51.56% |
| NLY240719P00023000 | 2024-01-22 2:03PM EDT | 23.00 | 4.65 | 4.90 | 5.35 | 0.00 | - | 2 | 7 | 136.62% |
| NLY240719P00024000 | 2023-11-30 10:46AM EDT | 24.00 | 7.15 | 4.75 | 5.50 | 0.00 | - | - | 24 | 106.35% |
| NLY240719P00030000 | 2024-03-12 3:52PM EDT | 30.00 | 10.86 | 11.15 | 13.15 | 0.00 | - | 4 | 7 | 203.42% |
| NLY240719P00035000 | 2023-12-07 10:41AM EDT | 35.00 | 17.85 | 14.70 | 17.45 | 0.00 | - | 1 | 1 | 185.35% |
