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
61 788,44 +135,05 (+0,22 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY260116C00003000 | 2024-06-12 11:07AM EDT | 3.00 | 17.00 | 14.50 | 19.50 | 0.00 | - | 1 | 7 | 258.01% |
| NLY260116C00005000 | 2024-06-14 12:42PM EDT | 5.00 | 16.28 | 12.65 | 17.50 | +1.33 | +8.90% | 1 | 53 | 162.50% |
| NLY260116C00008000 | 2024-05-17 10:46AM EDT | 8.00 | 12.38 | 9.60 | 13.45 | 0.00 | - | 3 | 33 | 82.13% |
| NLY260116C00010000 | 2024-04-18 9:46AM EDT | 10.00 | 8.05 | 8.05 | 13.00 | 0.00 | - | 10 | 10 | 97.29% |
| NLY260116C00013000 | 2024-05-09 12:19PM EDT | 13.00 | 6.85 | 4.00 | 9.00 | 0.00 | - | 2 | 77 | 55.84% |
| NLY260116C00015000 | 2024-05-29 2:33PM EDT | 15.00 | 4.25 | 2.70 | 6.45 | 0.00 | - | 4 | 147 | 36.50% |
| NLY260116C00017000 | 2024-06-12 3:49PM EDT | 17.00 | 2.90 | 3.00 | 4.50 | 0.00 | - | 1 | 1,901 | 27.71% |
| NLY260116C00020000 | 2024-06-14 12:42PM EDT | 20.00 | 1.28 | 1.17 | 1.41 | +0.13 | +11.30% | 1 | 1,291 | 12.82% |
| NLY260116C00022000 | 2024-06-13 3:00PM EDT | 22.00 | 0.60 | 0.59 | 0.81 | 0.00 | - | 11 | 1,494 | 14.52% |
| NLY260116C00025000 | 2024-06-13 2:00PM EDT | 25.00 | 0.21 | 0.20 | 0.27 | 0.00 | - | 3 | 737 | 14.84% |
| NLY260116C00027000 | 2024-05-28 2:02PM EDT | 27.00 | 0.12 | 0.08 | 0.17 | 0.00 | - | 1 | 490 | 16.21% |
| NLY260116C00030000 | 2024-06-05 9:52AM EDT | 30.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 45 | 18.95% |
| NLY260116C00032000 | 2024-02-20 11:37AM EDT | 32.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 1 | 4 | 24.85% |
| NLY260116C00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 46 | 22.71% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY260116P00003000 | 2024-04-26 9:30AM EDT | 3.00 | 0.07 | 0.00 | 3.00 | 0.00 | - | 10 | 1,529 | 189.94% |
| NLY260116P00005000 | 2024-06-11 9:39AM EDT | 5.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 40 | 678 | 90.63% |
| NLY260116P00008000 | 2024-06-11 10:40AM EDT | 8.00 | 0.20 | 0.03 | 0.23 | 0.00 | - | 5 | 116 | 49.41% |
| NLY260116P00010000 | 2024-06-07 2:24PM EDT | 10.00 | 0.29 | 0.07 | 0.31 | 0.00 | - | 1 | 53 | 41.90% |
| NLY260116P00013000 | 2024-06-07 9:32AM EDT | 13.00 | 0.65 | 0.29 | 0.90 | 0.00 | - | 1 | 331 | 41.09% |
| NLY260116P00015000 | 2024-06-13 12:14PM EDT | 15.00 | 0.95 | 0.81 | 1.09 | 0.00 | - | 100 | 563 | 34.47% |
| NLY260116P00017000 | 2024-06-11 11:22AM EDT | 17.00 | 2.03 | 1.50 | 1.80 | 0.00 | - | 5 | 617 | 34.03% |
| NLY260116P00020000 | 2024-06-10 12:52PM EDT | 20.00 | 3.60 | 3.25 | 6.00 | 0.00 | - | 2 | 517 | 61.96% |
| NLY260116P00022000 | 2024-05-17 10:52AM EDT | 22.00 | 4.75 | 4.45 | 6.25 | 0.00 | - | 10 | 81 | 50.95% |
| NLY260116P00025000 | 2024-03-14 9:30AM EDT | 25.00 | 8.25 | 6.50 | 10.80 | 0.00 | - | 20 | 22 | 53.61% |
| NLY260116P00027000 | 2023-10-12 11:53AM EDT | 27.00 | 11.70 | 10.00 | 15.00 | 0.00 | - | - | 1 | 76.62% |
| NLY260116P00030000 | 2024-05-21 1:38PM EDT | 30.00 | 9.50 | 9.50 | 14.45 | 0.00 | - | 1 | 18 | 72.24% |
| NLY260116P00032000 | 2024-03-05 10:30AM EDT | 32.00 | 15.00 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 51.10% |
| NLY260116P00035000 | 2024-05-07 2:10PM EDT | 35.00 | 16.89 | 14.50 | 19.45 | 0.00 | - | 2 | 22 | 55.30% |
