La bourse ferme dans 1 h 20 min
CAC 40
7 622,70 +51,13 (+0,68 %) Euro Stoxx 50
4 907,97 +27,55 (+0,56 %) Dow Jones
38 808,55 +30,45 (+0,08 %) EUR/USD
1,0746 +0,0010 (+0,10 %) Gold future
2 340,30 +11,30 (+0,49 %) Bitcoin EUR
60 086,12 -653,86 (-1,08 %)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:10AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117C00003000 | 2024-05-20 2:15PM EDT | 3.00 | 17.20 | 14.95 | 19.20 | 0.00 | - | 2 | 0 | 129.69% |
| NLY250117C00005000 | 2024-03-26 3:25PM EDT | 5.00 | 14.62 | 12.45 | 14.85 | 0.00 | - | 10 | 0 | 0.00% |
| NLY250117C00007000 | 2022-09-23 3:45PM EDT | 7.00 | 0.36 | 0.30 | 0.49 | -0.03 | -7.69% | 37 | 43,146 | 0.00% |
| NLY250117C00008000 | 2024-03-26 3:31PM EDT | 8.00 | 11.80 | 9.95 | 11.45 | 0.00 | - | 6 | 1 | 0.00% |
| NLY250117C00010000 | 2024-06-12 9:44AM EDT | 10.00 | 9.87 | 8.05 | 12.20 | 0.00 | - | 2 | 5 | 55.27% |
| NLY250117C00012000 | 2022-09-13 9:55AM EDT | 12.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 0.00% |
| NLY250117C00013000 | 2024-06-06 10:42AM EDT | 13.00 | 7.01 | 5.05 | 9.20 | 0.00 | - | 1 | 472 | 101.81% |
| NLY250117C00015000 | 2024-04-30 11:28AM EDT | 15.00 | 4.15 | 4.30 | 4.60 | 0.00 | - | 13 | 1,084 | 0.00% |
| NLY250117C00016000 | 2024-06-10 3:31PM EDT | 16.00 | 3.75 | 2.04 | 6.25 | 0.00 | - | 88 | 164 | 72.71% |
| NLY250117C00018000 | 2024-06-17 11:13AM EDT | 18.00 | 2.10 | 2.07 | 2.25 | 0.00 | - | 15 | 4,215 | 15.97% |
| NLY250117C00019000 | 2024-06-17 3:31PM EDT | 19.00 | 1.45 | 1.34 | 1.41 | 0.00 | - | 2 | 327 | 13.67% |
| NLY250117C00020000 | 2024-06-18 9:30AM EDT | 20.00 | 0.89 | 0.81 | 0.87 | +0.02 | +2.30% | 20 | 0 | 14.23% |
| NLY250117C00021000 | 2024-06-17 11:07AM EDT | 21.00 | 0.45 | 0.47 | 0.54 | 0.00 | - | 1 | 0 | 15.31% |
| NLY250117C00022000 | 2024-06-17 2:15PM EDT | 22.00 | 0.30 | 0.26 | 0.35 | 0.00 | - | 15 | 0 | 16.60% |
| NLY250117C00023000 | 2024-06-12 2:33PM EDT | 23.00 | 0.14 | 0.13 | 0.19 | 0.00 | - | 33 | 0 | 16.70% |
| NLY250117C00025000 | 2024-06-13 3:50PM EDT | 25.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 321 | 0 | 18.07% |
| NLY250117C00027000 | 2024-06-17 2:45PM EDT | 27.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 71 | 0 | 26.76% |
| NLY250117C00030000 | 2024-05-30 11:38AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 1,226 | 12.50% |
| NLY250117C00032000 | 2024-06-17 10:12AM EDT | 32.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 28 | 0 | 28.52% |
| NLY250117C00035000 | 2024-05-31 9:39AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117P00002000 | 2022-09-22 10:35AM EDT | 2.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 0.00% |
| NLY250117P00003000 | 2024-05-02 1:51PM EDT | 3.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 73 | 183.59% |
| NLY250117P00004000 | 2022-09-16 12:17PM EDT | 4.00 | 0.70 | 0.65 | 1.50 | 0.00 | - | 10 | 34 | 218.16% |
| NLY250117P00005000 | 2024-05-06 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,264 | 50.00% |
| NLY250117P00008000 | 2024-06-11 1:33PM EDT | 8.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 60 | 0 | 91.50% |
| NLY250117P00010000 | 2024-05-16 10:01AM EDT | 10.00 | 0.30 | 0.02 | 0.10 | 0.00 | - | 1 | 1,101 | 52.93% |
| NLY250117P00012000 | 2024-05-23 12:28PM EDT | 12.00 | 0.12 | 0.03 | 0.75 | 0.00 | - | - | 4 | 56.74% |
| NLY250117P00013000 | 2024-06-10 12:35PM EDT | 13.00 | 0.14 | 0.08 | 0.13 | 0.00 | - | 10 | 715 | 37.21% |
| NLY250117P00014000 | 2024-05-16 11:48AM EDT | 14.00 | 0.19 | 0.11 | 0.18 | 0.00 | - | - | 1 | 34.57% |
| NLY250117P00015000 | 2024-06-14 3:46PM EDT | 15.00 | 0.21 | 0.17 | 0.25 | 0.00 | - | 8 | 0 | 32.03% |
| NLY250117P00016000 | 2024-05-28 10:23AM EDT | 16.00 | 0.50 | 0.27 | 0.36 | 0.00 | - | 2 | 0 | 29.98% |
| NLY250117P00017000 | 2024-06-17 12:57PM EDT | 17.00 | 0.49 | 0.49 | 0.53 | 0.00 | - | 2 | 0 | 28.47% |
| NLY250117P00018000 | 2024-06-17 11:05AM EDT | 18.00 | 0.80 | 0.70 | 0.82 | 0.00 | - | 31 | 2,386 | 28.13% |
| NLY250117P00019000 | 2024-06-17 10:28AM EDT | 19.00 | 1.23 | 1.09 | 1.27 | 0.00 | - | 1 | 0 | 29.00% |
| NLY250117P00020000 | 2024-06-14 1:01PM EDT | 20.00 | 1.76 | 1.66 | 1.81 | 0.00 | - | 5 | 1,354 | 29.69% |
| NLY250117P00022000 | 2024-04-17 1:29PM EDT | 22.00 | 5.28 | 1.93 | 4.85 | 0.00 | - | 3 | 289 | 59.28% |
| NLY250117P00024000 | 2024-05-21 1:37PM EDT | 24.00 | 4.96 | 3.70 | 6.20 | 0.00 | - | - | 15 | 58.35% |
| NLY250117P00025000 | 2024-05-10 2:00PM EDT | 25.00 | 6.11 | 4.30 | 8.45 | 0.00 | - | 5 | 481 | 83.20% |
| NLY250117P00027000 | 2024-06-17 3:45PM EDT | 27.00 | 7.89 | 7.55 | 8.90 | 0.00 | - | 7 | 767 | 52.64% |
| NLY250117P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 12.78 | 8.40 | 12.00 | 0.00 | - | 1 | 245 | 76.03% |
| NLY250117P00032000 | 2024-04-30 1:25PM EDT | 32.00 | 14.00 | 12.05 | 15.50 | 0.00 | - | 5 | 214 | 77.37% |
| NLY250117P00035000 | 2024-06-17 2:08PM EDT | 35.00 | 15.50 | 15.25 | 16.90 | 0.00 | - | 1 | 298 | 70.36% |
