AGNC - AGNC Investment Corp.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230616C00001000 | 2023-05-09 10:13AM EDT | 1.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AGNC230616C00002000 | 2023-04-05 1:57PM EDT | 2.00 | 8.37 | 7.35 | 7.60 | 0.00 | - | 60 | 0 | 585.94% |
| AGNC230616C00003000 | 2023-02-24 10:30AM EDT | 3.00 | 8.17 | 6.75 | 6.85 | 0.00 | - | 10 | 0 | 579.69% |
| AGNC230616C00004000 | 2022-11-01 9:44AM EDT | 4.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AGNC230616C00005000 | 2023-01-04 4:48PM EDT | 5.00 | 5.60 | 6.95 | 7.10 | 0.00 | - | 1 | 0 | 1,034.38% |
| AGNC230616C00006000 | 2023-03-29 3:50PM EDT | 6.00 | 4.00 | 3.85 | 4.00 | 0.00 | - | 3 | 0 | 309.77% |
| AGNC230616C00007000 | 2023-05-22 2:26PM EDT | 7.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AGNC230616C00008000 | 2023-06-05 1:33PM EDT | 8.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.00% |
| AGNC230616C00008500 | 2023-06-02 2:18PM EDT | 8.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 16 | 127 | 0.00% |
| AGNC230616C00009000 | 2023-06-05 3:51PM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 954 | 3,546 | 0.00% |
| AGNC230616C00009500 | 2023-06-05 3:45PM EDT | 9.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,157 | 4,320 | 0.39% |
| AGNC230616C00010000 | 2023-06-05 3:33PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 481 | 13,794 | 12.50% |
| AGNC230616C00011000 | 2023-06-05 2:34PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 14,355 | 25.00% |
| AGNC230616C00012000 | 2023-06-05 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21,624 | 50.00% |
| AGNC230616C00013000 | 2023-06-05 1:25PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,555 | 50.00% |
| AGNC230616C00014000 | 2023-05-05 12:07PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,956 | 93.75% |
| AGNC230616C00015000 | 2023-05-22 12:23PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 50.00% |
| AGNC230616C00016000 | 2023-03-27 12:35PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 41 | 137.50% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230616P00001000 | 2022-11-14 4:28PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 643.75% |
| AGNC230616P00002000 | 2022-12-22 4:49PM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 56 | 208 | 443.75% |
| AGNC230616P00003000 | 2023-06-02 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 50.00% |
| AGNC230616P00004000 | 2023-01-27 12:25PM EDT | 4.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 129 | 331.25% |
| AGNC230616P00005000 | 2023-05-12 1:56PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 395 | 50.00% |
| AGNC230616P00006000 | 2023-05-22 9:46AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 50.00% |
| AGNC230616P00007000 | 2023-06-05 11:55AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 35,820 | 50.00% |
| AGNC230616P00007500 | 2023-06-01 2:58PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 50.00% |
| AGNC230616P00008000 | 2023-06-05 3:31PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 54,008 | 25.00% |
| AGNC230616P00008500 | 2023-06-05 2:51PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 2,070 | 25.00% |
| AGNC230616P00009000 | 2023-06-05 3:48PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 484 | 29,681 | 12.50% |
| AGNC230616P00009500 | 2023-06-05 3:51PM EDT | 9.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 818 | 979 | 0.00% |
| AGNC230616P00010000 | 2023-06-05 3:57PM EDT | 10.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 62 | 13,170 | 0.00% |
| AGNC230616P00010500 | 2023-05-22 12:00PM EDT | 10.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AGNC230616P00011000 | 2023-06-05 1:11PM EDT | 11.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,128 | 0.00% |
| AGNC230616P00012000 | 2023-06-02 11:44AM EDT | 12.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| AGNC230616P00013000 | 2023-06-02 11:45AM EDT | 13.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| AGNC230616P00014000 | 2023-04-24 1:15PM EDT | 14.00 | 4.05 | 5.15 | 5.35 | 0.00 | - | 5 | 173 | 293.75% |
| AGNC230616P00015000 | 2023-05-26 3:13PM EDT | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AGNC230616P00016000 | 2023-04-28 10:58AM EDT | 16.00 | 6.15 | 6.85 | 7.15 | 0.00 | - | 3 | 14 | 293.75% |
| AGNC230616P00017000 | 2023-04-28 10:57AM EDT | 17.00 | 7.11 | 7.85 | 8.15 | 0.00 | - | 4 | 6 | 313.28% |
