Deutsche Märkte öffnen in 4 Stunden 22 Minuten
Nikkei 225
27.376,22 +49,11 (+0,18%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.251,88 +37,00 (+0,17%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230616C00001000 | 2023-01-30 10:18AM EST | 1.00 | 10.47 | 10.55 | 10.70 | 0.00 | - | 7 | 2 | 193.75% |
| AGNC230616C00003000 | 2022-12-08 9:56AM EST | 3.00 | 6.90 | 7.75 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
| AGNC230616C00004000 | 2022-11-01 8:44AM EST | 4.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AGNC230616C00005000 | 2023-01-04 3:48PM EST | 5.00 | 5.60 | 6.55 | 6.70 | 0.00 | - | 1 | 0 | 67.97% |
| AGNC230616C00006000 | 2022-12-09 3:10PM EST | 6.00 | 3.96 | 4.75 | 4.90 | 0.00 | - | 1 | 0 | 0.00% |
| AGNC230616C00007000 | 2023-01-23 2:10PM EST | 7.00 | 4.60 | 4.50 | 4.70 | 0.00 | - | 1 | 0 | 56.84% |
| AGNC230616C00008000 | 2023-01-31 10:07AM EST | 8.00 | 3.65 | 3.55 | 3.80 | +0.21 | +6.10% | 3 | 6 | 53.61% |
| AGNC230616C00009000 | 2023-01-27 10:36AM EST | 9.00 | 2.61 | 2.55 | 2.74 | 0.00 | - | 3 | 43 | 36.13% |
| AGNC230616C00010000 | 2023-01-31 2:51PM EST | 10.00 | 1.70 | 1.67 | 1.79 | +0.21 | +14.09% | 21 | 5,250 | 27.74% |
| AGNC230616C00011000 | 2023-01-31 3:40PM EST | 11.00 | 0.88 | 0.88 | 0.95 | +0.07 | +8.64% | 25 | 10,917 | 21.92% |
| AGNC230616C00012000 | 2023-01-31 3:53PM EST | 12.00 | 0.38 | 0.36 | 0.41 | +0.02 | +5.56% | 1,179 | 18,355 | 20.51% |
| AGNC230616C00013000 | 2023-01-31 3:37PM EST | 13.00 | 0.14 | 0.11 | 0.16 | +0.02 | +16.67% | 382 | 1,793 | 20.90% |
| AGNC230616C00014000 | 2023-01-31 3:58PM EST | 14.00 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 170 | 1,538 | 21.78% |
| AGNC230616C00015000 | 2023-01-31 12:05PM EST | 15.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 203 | 26.37% |
| AGNC230616C00016000 | 2023-01-23 9:30AM EST | 16.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 25 | 30.08% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230616P00001000 | 2022-11-14 3:28PM EST | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 193.75% |
| AGNC230616P00002000 | 2022-12-22 3:49PM EST | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 56 | 208 | 137.50% |
| AGNC230616P00003000 | 2022-12-22 2:45PM EST | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 62 | 633 | 106.25% |
| AGNC230616P00004000 | 2023-01-27 11:25AM EST | 4.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 129 | 91.41% |
| AGNC230616P00005000 | 2023-01-23 3:45PM EST | 5.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 373 | 75.00% |
| AGNC230616P00006000 | 2023-01-30 2:46PM EST | 6.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 11 | 244 | 64.06% |
| AGNC230616P00007000 | 2023-01-30 3:00PM EST | 7.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 26 | 34,532 | 50.00% |
| AGNC230616P00008000 | 2023-01-31 12:01PM EST | 8.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 2 | 1,259 | 45.31% |
| AGNC230616P00009000 | 2023-01-31 10:47AM EST | 9.00 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 1 | 1,408 | 37.70% |
| AGNC230616P00010000 | 2023-01-31 3:19PM EST | 10.00 | 0.28 | 0.24 | 0.28 | -0.08 | -22.22% | 91 | 2,039 | 32.52% |
| AGNC230616P00011000 | 2023-01-31 1:37PM EST | 11.00 | 0.52 | 0.50 | 0.53 | -0.21 | -28.77% | 4,123 | 1,142 | 28.91% |
| AGNC230616P00012000 | 2023-01-31 2:01PM EST | 12.00 | 1.01 | 0.98 | 1.05 | -0.26 | -20.47% | 2,752 | 236 | 29.10% |
| AGNC230616P00013000 | 2023-01-31 9:41AM EST | 13.00 | 1.80 | 1.73 | 1.82 | -0.12 | -6.25% | 5 | 260 | 32.23% |
| AGNC230616P00014000 | 2023-01-18 1:55PM EST | 14.00 | 3.02 | 2.56 | 2.93 | 0.00 | - | 252 | 179 | 45.80% |
| AGNC230616P00015000 | 2023-01-23 2:03PM EST | 15.00 | 3.79 | 3.35 | 3.70 | 0.00 | - | 1 | 104 | 43.07% |
| AGNC230616P00016000 | 2023-01-04 10:45AM EST | 16.00 | 5.60 | 4.45 | 4.75 | 0.00 | - | 6 | 14 | 52.15% |
