La bourse ferme dans 1 h 18 min
CAC 40
7 621,90 +50,33 (+0,66 %) Euro Stoxx 50
4 908,73 +28,31 (+0,58 %) Dow Jones
38 805,64 +27,54 (+0,07 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 340,10 +11,10 (+0,48 %) Bitcoin EUR
59 995,45 -858,11 (-1,41 %)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:12AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241018C00013000 | 2024-04-25 10:22AM EDT | 13.00 | 5.65 | 5.75 | 7.35 | 0.00 | - | - | 14 | 63.38% |
| NLY241018C00014000 | 2024-04-29 9:47AM EDT | 14.00 | 5.20 | 5.15 | 5.35 | 0.00 | - | 108 | 216 | 0.00% |
| NLY241018C00015000 | 2024-05-28 10:25AM EDT | 15.00 | 4.70 | 3.00 | 7.20 | 0.00 | - | 2 | 68 | 107.03% |
| NLY241018C00016000 | 2024-06-12 2:59PM EDT | 16.00 | 3.90 | 2.04 | 6.25 | 0.00 | - | 16 | 1,426 | 95.90% |
| NLY241018C00017000 | 2024-05-21 9:55AM EDT | 17.00 | 3.20 | 3.00 | 3.15 | 0.00 | - | 98 | 329 | 23.83% |
| NLY241018C00018000 | 2024-06-12 3:28PM EDT | 18.00 | 1.95 | 2.02 | 2.17 | 0.00 | - | 3 | 1,002 | 18.26% |
| NLY241018C00019000 | 2024-06-17 11:15AM EDT | 19.00 | 1.20 | 1.15 | 1.27 | 0.00 | - | 3 | 504 | 14.41% |
| NLY241018C00020000 | 2024-06-17 3:48PM EDT | 20.00 | 0.70 | 0.45 | 0.69 | 0.00 | - | 131 | 2,187 | 14.89% |
| NLY241018C00021000 | 2024-06-17 1:49PM EDT | 21.00 | 0.34 | 0.26 | 0.35 | 0.00 | - | 130 | 1,423 | 15.72% |
| NLY241018C00022000 | 2024-06-18 9:55AM EDT | 22.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.25% | 50 | 533 | 15.82% |
| NLY241018C00023000 | 2024-06-17 12:21PM EDT | 23.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 4 | 280 | 17.29% |
| NLY241018C00024000 | 2024-05-20 2:24PM EDT | 24.00 | 0.06 | 0.01 | 1.20 | 0.00 | - | 5 | 73 | 54.35% |
| NLY241018C00025000 | 2024-06-07 12:42PM EDT | 25.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 88 | 25.78% |
| NLY241018C00026000 | 2024-06-07 12:43PM EDT | 26.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 30 | 29.10% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241018P00010000 | 2024-05-09 3:51PM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 94.73% |
| NLY241018P00011000 | 2024-05-03 3:20PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 4 | 83.89% |
| NLY241018P00012000 | 2024-05-20 12:55PM EDT | 12.00 | 0.04 | 0.01 | 1.32 | 0.00 | - | 3 | 5 | 88.87% |
| NLY241018P00013000 | 2024-06-12 2:42PM EDT | 13.00 | 0.05 | 0.01 | 1.33 | 0.00 | - | 19 | 20 | 78.61% |
| NLY241018P00014000 | 2024-06-05 11:03AM EDT | 14.00 | 0.08 | 0.02 | 0.40 | 0.00 | - | 15 | 117 | 57.32% |
| NLY241018P00015000 | 2024-06-12 12:08PM EDT | 15.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 10 | 336 | 33.20% |
| NLY241018P00016000 | 2024-06-13 2:22PM EDT | 16.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 3 | 276 | 30.18% |
| NLY241018P00017000 | 2024-06-17 3:16PM EDT | 17.00 | 0.21 | 0.19 | 0.26 | 0.00 | - | 51 | 642 | 28.42% |
| NLY241018P00018000 | 2024-06-17 2:16PM EDT | 18.00 | 0.39 | 0.37 | 0.44 | 0.00 | - | 1 | 605 | 26.86% |
| NLY241018P00019000 | 2024-06-17 10:28AM EDT | 19.00 | 0.80 | 0.69 | 0.79 | 0.00 | - | 1 | 809 | 27.20% |
| NLY241018P00020000 | 2024-06-17 1:51PM EDT | 20.00 | 1.24 | 1.21 | 1.72 | 0.00 | - | 21 | 433 | 37.21% |
| NLY241018P00021000 | 2024-06-11 9:38AM EDT | 21.00 | 2.55 | 1.94 | 2.22 | 0.00 | - | 1 | 324 | 35.30% |
| NLY241018P00022000 | 2024-02-27 3:30PM EDT | 22.00 | 4.50 | 3.15 | 4.30 | 0.00 | - | - | 48 | 53.81% |
| NLY241018P00030000 | 2024-03-13 11:26AM EDT | 30.00 | 10.90 | 11.85 | 12.15 | 0.00 | - | - | 93 | 100.29% |
