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
61 717,49 +134,95 (+0,22 %)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 49.41% |
| 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 | 3.05 | 7.10 | 0.00 | - | 2 | 68 | 97.80% |
| NLY241018C00016000 | 2024-06-12 2:59PM EDT | 16.00 | 3.90 | 4.00 | 4.50 | 0.00 | - | 16 | 1,426 | 37.01% |
| NLY241018C00017000 | 2024-05-21 9:55AM EDT | 17.00 | 3.20 | 2.87 | 4.30 | 0.00 | - | 98 | 329 | 54.15% |
| NLY241018C00018000 | 2024-06-12 3:28PM EDT | 18.00 | 1.95 | 2.14 | 4.40 | 0.00 | - | 3 | 1,002 | 71.29% |
| NLY241018C00019000 | 2024-06-13 3:38PM EDT | 19.00 | 1.33 | 1.31 | 1.40 | 0.00 | - | 2 | 503 | 13.14% |
| NLY241018C00020000 | 2024-06-14 1:55PM EDT | 20.00 | 0.74 | 0.71 | 0.78 | 0.00 | - | 78 | 2,006 | 14.09% |
| NLY241018C00021000 | 2024-06-14 12:52PM EDT | 21.00 | 0.35 | 0.35 | 0.39 | +0.01 | +2.94% | 119 | 1,228 | 14.75% |
| NLY241018C00022000 | 2024-06-14 2:58PM EDT | 22.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 3 | 522 | 15.38% |
| NLY241018C00023000 | 2024-06-10 12:43PM EDT | 23.00 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 1 | 277 | 16.99% |
| NLY241018C00024000 | 2024-05-20 2:24PM EDT | 24.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 41.21% |
| NLY241018C00025000 | 2024-06-07 12:42PM EDT | 25.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 88 | 24.51% |
| NLY241018C00026000 | 2024-06-07 12:43PM EDT | 26.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 60 | 30 | 27.74% |
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 | 94.53% |
| NLY241018P00011000 | 2024-05-03 3:20PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 4 | 83.79% |
| NLY241018P00012000 | 2024-05-20 12:55PM EDT | 12.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 3 | 5 | 74.32% |
| NLY241018P00013000 | 2024-06-12 2:42PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 20 | 65.04% |
| NLY241018P00014000 | 2024-06-05 11:03AM EDT | 14.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 15 | 117 | 57.72% |
| NLY241018P00015000 | 2024-06-12 12:08PM EDT | 15.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 10 | 336 | 33.79% |
| NLY241018P00016000 | 2024-06-13 2:22PM EDT | 16.00 | 0.13 | 0.09 | 0.16 | 0.00 | - | 3 | 276 | 31.35% |
| NLY241018P00017000 | 2024-06-13 3:55PM EDT | 17.00 | 0.22 | 0.19 | 0.24 | 0.00 | - | 12 | 660 | 28.47% |
| NLY241018P00018000 | 2024-06-13 1:27PM EDT | 18.00 | 0.40 | 0.37 | 0.44 | 0.00 | - | 160 | 606 | 27.93% |
| NLY241018P00019000 | 2024-06-14 11:27AM EDT | 19.00 | 0.74 | 0.69 | 0.74 | -0.07 | -8.64% | 76 | 734 | 27.39% |
| NLY241018P00020000 | 2024-06-13 1:09PM EDT | 20.00 | 1.32 | 1.13 | 1.28 | 0.00 | - | 2 | 433 | 29.49% |
| NLY241018P00021000 | 2024-06-11 9:38AM EDT | 21.00 | 2.55 | 1.87 | 2.00 | 0.00 | - | 1 | 324 | 32.76% |
| NLY241018P00022000 | 2024-02-27 3:30PM EDT | 22.00 | 4.50 | 3.15 | 4.30 | 0.00 | - | - | 48 | 55.74% |
| NLY241018P00030000 | 2024-03-13 11:26AM EDT | 30.00 | 10.90 | 11.85 | 12.15 | 0.00 | - | - | 93 | 102.34% |
