La bourse ferme dans 34 min
CAC 40
7 662,60 +92,40 (+1,22 %) Euro Stoxx 50
4 937,74 +52,29 (+1,07 %) Dow Jones
38 889,96 +55,10 (+0,14 %) EUR/USD
1,0725 -0,0023 (-0,21 %) Gold future
2 374,00 +27,10 (+1,15 %) Bitcoin EUR
60 513,67 -24,15 (-0,04 %)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:56AM EDT. Marché ouvert.
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 | 18.45 | 0.00 | - | 1 | 7 | 184.18% |
| NLY260116C00005000 | 2024-06-14 12:42PM EDT | 5.00 | 16.28 | 15.00 | 15.70 | 0.00 | - | 1 | 52 | 77.73% |
| NLY260116C00008000 | 2024-05-17 10:46AM EDT | 8.00 | 12.38 | 9.60 | 13.45 | 0.00 | - | 3 | 33 | 86.91% |
| NLY260116C00010000 | 2024-04-18 9:46AM EDT | 10.00 | 8.05 | 8.05 | 13.00 | 0.00 | - | 10 | 10 | 100.88% |
| NLY260116C00013000 | 2024-05-09 12:19PM EDT | 13.00 | 6.85 | 4.00 | 9.00 | 0.00 | - | 2 | 77 | 58.47% |
| NLY260116C00015000 | 2024-05-29 2:33PM EDT | 15.00 | 4.25 | 5.00 | 5.25 | 0.00 | - | 4 | 147 | 18.70% |
| NLY260116C00017000 | 2024-06-18 2:01PM EDT | 17.00 | 2.88 | 2.67 | 3.15 | 0.00 | - | 4 | 1,905 | 10.21% |
| NLY260116C00020000 | 2024-06-20 9:47AM EDT | 20.00 | 1.11 | 1.06 | 1.22 | +0.08 | +7.77% | 30 | 1,310 | 11.99% |
| NLY260116C00022000 | 2024-06-20 10:22AM EDT | 22.00 | 0.57 | 0.52 | 0.62 | +0.05 | +9.62% | 10 | 1,498 | 13.18% |
| NLY260116C00025000 | 2024-06-17 3:17PM EDT | 25.00 | 0.22 | 0.16 | 0.24 | 0.00 | - | 159 | 867 | 14.84% |
| NLY260116C00027000 | 2024-06-17 3:05PM EDT | 27.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 4 | 494 | 15.43% |
| NLY260116C00030000 | 2024-06-05 9:52AM EDT | 30.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 45 | 18.31% |
| NLY260116C00032000 | 2024-02-20 11:37AM EDT | 32.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 1 | 4 | 25.34% |
| NLY260116C00035000 | 2024-06-17 11:13AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 46 | 24.02% |
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 | 190.33% |
| NLY260116P00005000 | 2024-06-11 9:39AM EDT | 5.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 40 | 678 | 60.94% |
| NLY260116P00008000 | 2024-06-11 10:40AM EDT | 8.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 5 | 116 | 49.22% |
| NLY260116P00010000 | 2024-06-07 2:24PM EDT | 10.00 | 0.29 | 0.00 | 0.32 | 0.00 | - | 1 | 53 | 41.99% |
| NLY260116P00013000 | 2024-06-07 9:32AM EDT | 13.00 | 0.65 | 0.00 | 0.74 | 0.00 | - | 1 | 331 | 37.79% |
| NLY260116P00015000 | 2024-06-20 9:30AM EDT | 15.00 | 1.06 | 0.81 | 1.11 | +0.05 | +4.95% | 1 | 577 | 34.38% |
| NLY260116P00017000 | 2024-06-17 2:38PM EDT | 17.00 | 1.71 | 1.48 | 1.83 | 0.00 | - | 10 | 617 | 33.91% |
| NLY260116P00020000 | 2024-06-18 3:38PM EDT | 20.00 | 3.40 | 3.20 | 3.55 | 0.00 | - | 1 | 518 | 35.89% |
| NLY260116P00022000 | 2024-05-17 10:52AM EDT | 22.00 | 4.75 | 4.45 | 6.25 | 0.00 | - | 10 | 81 | 50.34% |
| NLY260116P00025000 | 2024-03-14 9:30AM EDT | 25.00 | 8.25 | 6.50 | 10.80 | 0.00 | - | 20 | 22 | 52.91% |
| NLY260116P00027000 | 2023-10-12 11:53AM EDT | 27.00 | 11.70 | 10.00 | 15.00 | 0.00 | - | - | 1 | 76.09% |
| NLY260116P00030000 | 2024-06-17 3:46PM EDT | 30.00 | 11.75 | 9.50 | 14.20 | 0.00 | - | 1 | 18 | 69.09% |
| NLY260116P00032000 | 2024-03-05 10:30AM EDT | 32.00 | 15.00 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 75.56% |
| NLY260116P00035000 | 2024-05-07 2:10PM EDT | 35.00 | 16.89 | 14.50 | 19.45 | 0.00 | - | 2 | 22 | 54.10% |
