Deutsche Märkte geschlossen

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9,01+0,05 (+0,56%)
Börsenschluss: 04:00PM EST
9,02 +0,01 (+0,11%)
Nachbörse: 07:09PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AGNC231215C000020002023-10-12 12:08PM EST2.006.956.306.550.00-800.00%
AGNC231215C000030002023-10-06 9:55AM EST3.005.954.955.950.00-100.00%
AGNC231215C000040002023-10-25 9:49AM EST4.003.354.704.850.00--00.00%
AGNC231215C000050002023-11-02 12:51PM EST5.003.103.304.550.00-10519.53%
AGNC231215C000060002023-11-28 1:45PM EST6.002.822.883.200.00-660170.31%
AGNC231215C000065002023-11-22 9:35AM EST6.502.322.372.680.00--0125.00%
AGNC231215C000070002023-12-07 12:50PM EST7.001.911.942.100.00-2011193.75%
AGNC231215C000075002023-11-27 12:53PM EST7.501.101.411.700.00--097.66%
AGNC231215C000080002023-12-08 9:48AM EST8.001.030.961.13+0.08+8.42%161,37465.63%
AGNC231215C000085002023-12-08 3:26PM EST8.500.550.470.59-0.03-5.17%1274753.52%
AGNC231215C000090002023-12-08 3:59PM EST9.000.130.130.14-0.01-7.14%2,80019,10126.95%
AGNC231215C000095002023-12-08 2:32PM EST9.500.020.010.020.00-311,44930.47%
AGNC231215C000100002023-12-08 3:49PM EST10.000.010.000.010.00-709,32543.75%
AGNC231215C000105002023-12-08 3:49PM EST10.500.010.000.03-0.01-50.00%41264.06%
AGNC231215C000110002023-12-08 12:05PM EST11.000.010.000.010.00-97,70265.63%
AGNC231215C000120002023-12-08 3:49PM EST12.000.010.000.020.00-711,93398.44%
AGNC231215C000130002023-11-03 10:29AM EST13.000.010.000.020.00-11,589121.88%
AGNC231215C000140002023-08-16 2:16PM EST14.000.010.000.600.00-12287.89%
AGNC231215C000150002023-12-08 12:06PM EST15.000.010.000.010.00-19294150.00%
AGNC231215C000160002023-06-20 9:33AM EST16.000.010.000.730.00--1360.94%
AGNC231215C000170002023-07-12 1:21PM EST17.000.020.000.030.00-133203.13%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AGNC231215P000020002023-12-08 9:35AM EST2.000.010.000.03-0.05-83.33%11500.00%
AGNC231215P000030002023-10-30 8:49AM EST3.000.300.000.000.00-11550.00%
AGNC231215P000040002023-06-29 2:38PM EST4.000.020.000.750.00-56580.47%
AGNC231215P000050002023-11-01 11:00AM EST5.000.030.000.180.00-3123295.31%
AGNC231215P000060002023-11-22 1:15PM EST6.000.010.000.010.00-112,295125.00%
AGNC231215P000070002023-12-08 9:35AM EST7.000.030.000.04+0.02+200.00%130,080106.25%
AGNC231215P000075002023-12-06 3:42PM EST7.500.020.000.160.00-113114.84%
AGNC231215P000080002023-12-08 11:13AM EST8.000.020.000.020.00-3437,33450.00%
AGNC231215P000085002023-12-08 3:20PM EST8.500.020.020.03-0.03-60.00%14932,45437.50%
AGNC231215P000090002023-12-08 3:58PM EST9.000.130.110.13-0.05-27.78%47619,58326.95%
AGNC231215P000095002023-12-08 3:26PM EST9.500.450.470.54-0.13-22.41%97941.41%
AGNC231215P000100002023-12-06 2:17PM EST10.001.170.891.100.00-13,56783.59%
AGNC231215P000110002023-12-07 11:28AM EST11.002.091.752.240.00-151665.63%
AGNC231215P000120002023-11-29 2:50PM EST12.003.002.903.250.00-1307151.56%
AGNC231215P000130002023-12-05 10:28AM EST13.003.903.854.150.00-30121.88%
AGNC231215P000140002023-11-22 3:36PM EST14.005.334.855.200.00-30173.44%
AGNC231215P000150002023-11-30 3:15PM EST15.006.175.806.150.00-1026265.63%
AGNC231215P000160002023-11-03 2:50PM EST16.007.776.407.300.00-60343.75%
AGNC231215P000170002023-11-01 2:41PM EST17.009.307.708.200.00-10330.47%
AGNC231215P000180002023-11-13 10:37AM EST18.009.758.859.150.00-10206.25%
AGNC231215P000200002023-01-12 12:20PM EST20.009.138.959.100.00--20.00%
AGNC231215P000220002023-05-11 8:30AM EST22.0012.9212.2012.550.00-40020.00%