Deutsche Märkte öffnen in 4 Stunden 25 Minuten
Nikkei 225
27.429,59 -3,81 (-0,01%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.080,56 -882,88 (-4,02%) CMC Crypto 200
518,81 -19,06 (-3,54%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230317C00003000 | 2023-01-03 11:05AM EST | 3.00 | 7.55 | 8.20 | 8.35 | 0.00 | - | 75 | 0 | 214.84% |
| AGNC230317C00004000 | 2022-11-01 2:40PM EST | 4.00 | 4.23 | 6.00 | 6.15 | 0.00 | - | 1 | 0 | 0.00% |
| AGNC230317C00005000 | 2023-01-24 12:44PM EST | 5.00 | 6.55 | 6.25 | 6.35 | 0.00 | - | 1 | 1 | 110.94% |
| AGNC230317C00006000 | 2022-11-14 12:22PM EST | 6.00 | 3.55 | 4.15 | 4.25 | 0.00 | - | 2 | 0 | 0.00% |
| AGNC230317C00007000 | 2023-01-13 12:44PM EST | 7.00 | 4.30 | 4.25 | 4.35 | 0.00 | - | 1 | 1 | 68.75% |
| AGNC230317C00008000 | 2023-01-30 11:15AM EST | 8.00 | 3.45 | 3.25 | 3.35 | +0.11 | +3.29% | 155 | 251 | 51.56% |
| AGNC230317C00009000 | 2023-01-27 2:34PM EST | 9.00 | 2.66 | 2.28 | 2.43 | 0.00 | - | 85 | 15 | 58.98% |
| AGNC230317C00010000 | 2023-01-30 1:02PM EST | 10.00 | 1.46 | 1.35 | 1.41 | -0.23 | -13.61% | 87 | 1,627 | 36.33% |
| AGNC230317C00011000 | 2023-01-30 3:50PM EST | 11.00 | 0.58 | 0.56 | 0.59 | -0.21 | -26.58% | 222 | 11,440 | 27.64% |
| AGNC230317C00012000 | 2023-01-30 3:58PM EST | 12.00 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 2,193 | 9,024 | 25.98% |
| AGNC230317C00013000 | 2023-01-30 3:54PM EST | 13.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 209 | 8,208 | 27.74% |
| AGNC230317C00014000 | 2023-01-30 10:59AM EST | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 480 | 35.94% |
| AGNC230317C00015000 | 2023-01-30 10:26AM EST | 15.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 2 | 222 | 56.25% |
| AGNC230317C00016000 | 2022-11-25 10:50AM EST | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 50.78% |
| AGNC230317C00017000 | 2022-12-27 10:28AM EST | 17.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 62.89% |
| AGNC230317C00018000 | 2022-08-15 10:33AM EST | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 15 | 87.11% |
| AGNC230317C00020000 | 2023-01-12 2:50PM EST | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 85.16% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230317P00003000 | 2022-12-06 12:29PM EST | 3.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 120 | 193 | 175.00% |
| AGNC230317P00004000 | 2023-01-09 10:46AM EST | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 132.81% |
| AGNC230317P00005000 | 2023-01-30 2:46PM EST | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 532 | 100.00% |
| AGNC230317P00006000 | 2023-01-27 3:27PM EST | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,060 | 84.38% |
| AGNC230317P00007000 | 2023-01-30 2:45PM EST | 7.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 3,579 | 68.75% |
| AGNC230317P00008000 | 2023-01-30 12:03PM EST | 8.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 11 | 5,489 | 55.47% |
| AGNC230317P00009000 | 2023-01-30 3:20PM EST | 9.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 28 | 1,654 | 43.75% |
| AGNC230317P00010000 | 2023-01-30 3:57PM EST | 10.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 4,666 | 2,848 | 35.35% |
| AGNC230317P00011000 | 2023-01-30 3:54PM EST | 11.00 | 0.33 | 0.32 | 0.35 | +0.09 | +37.50% | 477 | 3,729 | 30.27% |
| AGNC230317P00012000 | 2023-01-30 3:33PM EST | 12.00 | 0.92 | 0.90 | 0.95 | +0.23 | +33.33% | 16 | 684 | 31.06% |
| AGNC230317P00013000 | 2023-01-30 2:05PM EST | 13.00 | 1.71 | 1.79 | 1.87 | +0.18 | +11.76% | 13 | 151 | 40.63% |
| AGNC230317P00014000 | 2023-01-20 10:08AM EST | 14.00 | 2.77 | 2.68 | 2.91 | 0.00 | - | 5 | 23 | 57.42% |
| AGNC230317P00015000 | 2023-01-20 9:46AM EST | 15.00 | 3.80 | 3.65 | 3.85 | 0.00 | - | 2 | 319 | 61.91% |
| AGNC230317P00016000 | 2023-01-06 11:36AM EST | 16.00 | 5.30 | 4.70 | 4.95 | 0.00 | - | 4 | 5 | 67.97% |
| AGNC230317P00017000 | 2023-01-06 11:36AM EST | 17.00 | 6.30 | 5.70 | 5.85 | 0.00 | - | 3 | 15 | 66.80% |
| AGNC230317P00018000 | 2023-01-20 10:35AM EST | 18.00 | 6.70 | 6.45 | 6.90 | 0.00 | - | 7 | 58 | 94.92% |
| AGNC230317P00019000 | 2023-01-23 9:57AM EST | 19.00 | 7.65 | 7.60 | 7.85 | 0.00 | - | 1 | 49 | 57.81% |
| AGNC230317P00020000 | 2023-01-05 2:49PM EST | 20.00 | 9.45 | 8.65 | 8.95 | 0.00 | - | 9 | 15 | 92.58% |
| AGNC230317P00021000 | 2023-01-06 10:55AM EST | 21.00 | 10.35 | 9.70 | 9.85 | 0.00 | - | 2 | 19 | 92.19% |
| AGNC230317P00022000 | 2023-01-10 3:18PM EST | 22.00 | 11.10 | 10.70 | 10.95 | 0.00 | - | 2 | 22 | 109.38% |
| AGNC230317P00023000 | 2023-01-19 2:00PM EST | 23.00 | 11.77 | 11.70 | 11.85 | 0.00 | - | 2 | 28 | 102.34% |
