Deutsche Märkte öffnen in 8 Stunden 40 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
25.961,09 -369,02 (-1,40%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230324C00004000 | 2023-02-21 12:30PM EDT | 4.00 | 7.10 | 5.50 | 5.95 | 0.00 | - | 1 | 0 | 425.00% |
| AGNC230324C00007500 | 2023-03-13 11:04AM EDT | 7.50 | 2.50 | 2.08 | 2.27 | 0.00 | - | - | 1 | 175.78% |
| AGNC230324C00008000 | 2023-03-20 11:46AM EDT | 8.00 | 1.79 | 1.58 | 1.73 | -0.17 | -8.67% | 1 | 1 | 120.31% |
| AGNC230324C00008500 | 2023-03-20 12:57PM EDT | 8.50 | 1.34 | 1.12 | 1.24 | -0.11 | -7.59% | 1 | 1 | 95.31% |
| AGNC230324C00009000 | 2023-03-20 9:42AM EDT | 9.00 | 0.88 | 0.70 | 0.78 | -0.56 | -38.89% | 2 | 1 | 63.28% |
| AGNC230324C00009500 | 2023-03-20 3:45PM EDT | 9.50 | 0.33 | 0.29 | 0.32 | -0.07 | -17.50% | 61 | 78 | 48.83% |
| AGNC230324C00010000 | 2023-03-20 3:57PM EDT | 10.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 1,257 | 1,392 | 41.02% |
| AGNC230324C00010500 | 2023-03-20 3:57PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 915 | 2,745 | 48.44% |
| AGNC230324C00011000 | 2023-03-20 3:16PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 2,405 | 53.13% |
| AGNC230324C00011500 | 2023-03-20 12:51PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 266 | 2,316 | 68.75% |
| AGNC230324C00012000 | 2023-03-20 10:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 260 | 81.25% |
| AGNC230324C00012500 | 2023-03-17 3:20PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 117 | 93.75% |
| AGNC230324C00013000 | 2023-03-17 11:26AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 109 | 106.25% |
| AGNC230324C00013500 | 2023-02-03 10:45AM EDT | 13.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 140.63% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230324P00006500 | 2023-02-21 10:38AM EDT | 6.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 2 | 189.06% |
| AGNC230324P00007000 | 2023-03-16 10:22AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 11 | 143.75% |
| AGNC230324P00007500 | 2023-03-17 3:55PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 145 | 96.88% |
| AGNC230324P00008000 | 2023-03-17 3:07PM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 44 | 75.00% |
| AGNC230324P00008500 | 2023-03-20 3:36PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 487 | 478 | 67.19% |
| AGNC230324P00009000 | 2023-03-20 3:20PM EDT | 9.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 34 | 67 | 53.13% |
| AGNC230324P00009500 | 2023-03-20 3:58PM EDT | 9.50 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 253 | 815 | 41.41% |
| AGNC230324P00010000 | 2023-03-20 3:53PM EDT | 10.00 | 0.33 | 0.35 | 0.40 | -0.08 | -19.51% | 96 | 1,387 | 43.75% |
| AGNC230324P00010500 | 2023-03-20 3:53PM EDT | 10.50 | 0.80 | 0.79 | 0.88 | -0.02 | -2.44% | 42 | 1,122 | 66.41% |
| AGNC230324P00011000 | 2023-03-20 3:45PM EDT | 11.00 | 1.28 | 1.28 | 1.37 | -0.07 | -5.19% | 44 | 554 | 53.13% |
| AGNC230324P00011500 | 2023-03-20 3:50PM EDT | 11.50 | 1.75 | 1.75 | 1.87 | -0.07 | -3.85% | 44 | 293 | 106.25% |
| AGNC230324P00012000 | 2023-03-20 11:45AM EDT | 12.00 | 2.22 | 2.22 | 2.37 | +0.16 | +7.77% | 2 | 66 | 125.00% |
| AGNC230324P00012500 | 2023-03-20 11:45AM EDT | 12.50 | 2.72 | 2.74 | 2.87 | +0.32 | +13.33% | 1 | 45 | 142.19% |
| AGNC230324P00013000 | 2023-02-15 11:35AM EDT | 13.00 | 1.80 | 3.25 | 3.40 | 0.00 | - | 8 | 0 | 106.25% |
| AGNC230324P00015000 | 2023-02-23 4:32PM EDT | 15.00 | 3.81 | 5.25 | 5.35 | 0.00 | - | - | 0 | 196.88% |
