Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
41.011,79 +755,71 (+1,88%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC231215C00002000 | 2023-10-12 12:08PM EST | 2.00 | 6.95 | 6.30 | 6.55 | 0.00 | - | 8 | 0 | 0.00% |
| AGNC231215C00003000 | 2023-10-06 9:55AM EST | 3.00 | 5.95 | 4.95 | 5.95 | 0.00 | - | 1 | 0 | 0.00% |
| AGNC231215C00004000 | 2023-10-25 9:49AM EST | 4.00 | 3.35 | 4.70 | 4.85 | 0.00 | - | - | 0 | 0.00% |
| AGNC231215C00005000 | 2023-11-02 12:51PM EST | 5.00 | 3.10 | 3.30 | 4.55 | 0.00 | - | 1 | 0 | 519.53% |
| AGNC231215C00006000 | 2023-11-28 1:45PM EST | 6.00 | 2.82 | 2.88 | 3.20 | 0.00 | - | 66 | 0 | 170.31% |
| AGNC231215C00006500 | 2023-11-22 9:35AM EST | 6.50 | 2.32 | 2.37 | 2.68 | 0.00 | - | - | 0 | 125.00% |
| AGNC231215C00007000 | 2023-12-07 12:50PM EST | 7.00 | 1.91 | 1.94 | 2.10 | 0.00 | - | 20 | 111 | 93.75% |
| AGNC231215C00007500 | 2023-11-27 12:53PM EST | 7.50 | 1.10 | 1.41 | 1.70 | 0.00 | - | - | 0 | 97.66% |
| AGNC231215C00008000 | 2023-12-08 9:48AM EST | 8.00 | 1.03 | 0.96 | 1.13 | +0.08 | +8.42% | 16 | 1,374 | 65.63% |
| AGNC231215C00008500 | 2023-12-08 3:26PM EST | 8.50 | 0.55 | 0.47 | 0.59 | -0.03 | -5.17% | 12 | 747 | 53.52% |
| AGNC231215C00009000 | 2023-12-08 3:59PM EST | 9.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 2,800 | 19,101 | 26.95% |
| AGNC231215C00009500 | 2023-12-08 2:32PM EST | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 1,449 | 30.47% |
| AGNC231215C00010000 | 2023-12-08 3:49PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 9,325 | 43.75% |
| AGNC231215C00010500 | 2023-12-08 3:49PM EST | 10.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 12 | 64.06% |
| AGNC231215C00011000 | 2023-12-08 12:05PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 7,702 | 65.63% |
| AGNC231215C00012000 | 2023-12-08 3:49PM EST | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 71 | 1,933 | 98.44% |
| AGNC231215C00013000 | 2023-11-03 10:29AM EST | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,589 | 121.88% |
| AGNC231215C00014000 | 2023-08-16 2:16PM EST | 14.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 287.89% |
| AGNC231215C00015000 | 2023-12-08 12:06PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 294 | 150.00% |
| AGNC231215C00016000 | 2023-06-20 9:33AM EST | 16.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 1 | 360.94% |
| AGNC231215C00017000 | 2023-07-12 1:21PM EST | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 203.13% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC231215P00002000 | 2023-12-08 9:35AM EST | 2.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 1 | 500.00% |
| AGNC231215P00003000 | 2023-10-30 8:49AM EST | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| AGNC231215P00004000 | 2023-06-29 2:38PM EST | 4.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 580.47% |
| AGNC231215P00005000 | 2023-11-01 11:00AM EST | 5.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 3 | 123 | 295.31% |
| AGNC231215P00006000 | 2023-11-22 1:15PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,295 | 125.00% |
| AGNC231215P00007000 | 2023-12-08 9:35AM EST | 7.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 30,080 | 106.25% |
| AGNC231215P00007500 | 2023-12-06 3:42PM EST | 7.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 13 | 114.84% |
| AGNC231215P00008000 | 2023-12-08 11:13AM EST | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 37,334 | 50.00% |
| AGNC231215P00008500 | 2023-12-08 3:20PM EST | 8.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 149 | 32,454 | 37.50% |
| AGNC231215P00009000 | 2023-12-08 3:58PM EST | 9.00 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 476 | 19,583 | 26.95% |
| AGNC231215P00009500 | 2023-12-08 3:26PM EST | 9.50 | 0.45 | 0.47 | 0.54 | -0.13 | -22.41% | 9 | 79 | 41.41% |
| AGNC231215P00010000 | 2023-12-06 2:17PM EST | 10.00 | 1.17 | 0.89 | 1.10 | 0.00 | - | 1 | 3,567 | 83.59% |
| AGNC231215P00011000 | 2023-12-07 11:28AM EST | 11.00 | 2.09 | 1.75 | 2.24 | 0.00 | - | 15 | 16 | 65.63% |
| AGNC231215P00012000 | 2023-11-29 2:50PM EST | 12.00 | 3.00 | 2.90 | 3.25 | 0.00 | - | 130 | 7 | 151.56% |
| AGNC231215P00013000 | 2023-12-05 10:28AM EST | 13.00 | 3.90 | 3.85 | 4.15 | 0.00 | - | 3 | 0 | 121.88% |
| AGNC231215P00014000 | 2023-11-22 3:36PM EST | 14.00 | 5.33 | 4.85 | 5.20 | 0.00 | - | 3 | 0 | 173.44% |
| AGNC231215P00015000 | 2023-11-30 3:15PM EST | 15.00 | 6.17 | 5.80 | 6.15 | 0.00 | - | 10 | 26 | 265.63% |
| AGNC231215P00016000 | 2023-11-03 2:50PM EST | 16.00 | 7.77 | 6.40 | 7.30 | 0.00 | - | 6 | 0 | 343.75% |
| AGNC231215P00017000 | 2023-11-01 2:41PM EST | 17.00 | 9.30 | 7.70 | 8.20 | 0.00 | - | 1 | 0 | 330.47% |
| AGNC231215P00018000 | 2023-11-13 10:37AM EST | 18.00 | 9.75 | 8.85 | 9.15 | 0.00 | - | 1 | 0 | 206.25% |
| AGNC231215P00020000 | 2023-01-12 12:20PM EST | 20.00 | 9.13 | 8.95 | 9.10 | 0.00 | - | - | 2 | 0.00% |
| AGNC231215P00022000 | 2023-05-11 8:30AM EST | 22.00 | 12.92 | 12.20 | 12.55 | 0.00 | - | 400 | 2 | 0.00% |
