AGNC - AGNC Investment Corp.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230915C00003000 | 2023-04-28 1:35PM EDT | 3.00 | 6.91 | 5.95 | 6.25 | 0.00 | - | 10 | 10 | 121.88% |
| AGNC230915C00007000 | 2023-05-16 10:40AM EDT | 7.00 | 2.08 | 2.24 | 2.30 | 0.00 | - | 1 | 0 | 42.97% |
| AGNC230915C00008000 | 2023-05-26 9:30AM EDT | 8.00 | 1.21 | 1.35 | 1.40 | +0.30 | +32.97% | 1 | 199 | 34.28% |
| AGNC230915C00009000 | 2023-05-30 12:51PM EDT | 9.00 | 0.62 | 0.62 | 0.66 | +0.12 | +24.00% | 23 | 832 | 28.42% |
| AGNC230915C00010000 | 2023-05-30 11:16AM EDT | 10.00 | 0.22 | 0.19 | 0.23 | +0.06 | +37.50% | 37 | 4,954 | 25.98% |
| AGNC230915C00011000 | 2023-05-30 11:06AM EDT | 11.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 20 | 3,304 | 27.93% |
| AGNC230915C00012000 | 2023-05-26 1:23PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 16,123 | 30.47% |
| AGNC230915C00013000 | 2023-05-30 9:43AM EDT | 13.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 1,205 | 35.16% |
| AGNC230915C00014000 | 2023-05-26 1:07PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 3,500 | 41.02% |
| AGNC230915C00015000 | 2023-05-11 3:56PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 46.48% |
| AGNC230915C00016000 | 2023-03-24 9:31AM EDT | 16.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 3 | 4 | 64.65% |
| AGNC230915C00017000 | 2023-03-21 11:05AM EDT | 17.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 10 | 68.95% |
| AGNC230915C00018000 | 2023-01-20 11:58AM EDT | 18.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 75 | 275 | 62.50% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230915P00003000 | 2023-04-26 2:29PM EDT | 3.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 1 | 141.02% |
| AGNC230915P00004000 | 2023-03-29 11:38AM EDT | 4.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 100 | 533 | 80.47% |
| AGNC230915P00005000 | 2023-05-30 11:34AM EDT | 5.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 3 | 240 | 65.63% |
| AGNC230915P00006000 | 2023-05-26 12:15PM EDT | 6.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 171 | 1,799 | 56.25% |
| AGNC230915P00007000 | 2023-05-26 9:34AM EDT | 7.00 | 0.25 | 0.14 | 0.18 | 0.00 | - | 1 | 2,187 | 49.61% |
| AGNC230915P00008000 | 2023-05-30 10:54AM EDT | 8.00 | 0.32 | 0.28 | 0.31 | -0.03 | -8.57% | 14 | 21,494 | 40.72% |
| AGNC230915P00009000 | 2023-05-30 10:47AM EDT | 9.00 | 0.62 | 0.60 | 0.63 | -0.09 | -12.68% | 767 | 3,363 | 36.33% |
| AGNC230915P00010000 | 2023-05-30 11:32AM EDT | 10.00 | 1.27 | 1.19 | 1.24 | -0.10 | -7.30% | 11 | 2,233 | 36.62% |
| AGNC230915P00011000 | 2023-05-26 10:22AM EDT | 11.00 | 2.46 | 2.03 | 2.10 | 0.00 | - | 5 | 562 | 42.09% |
| AGNC230915P00012000 | 2023-05-25 1:39PM EDT | 12.00 | 3.65 | 2.92 | 3.05 | 0.00 | - | 1 | 2,313 | 49.12% |
| AGNC230915P00013000 | 2023-05-05 11:57AM EDT | 13.00 | 3.89 | 3.95 | 4.05 | 0.00 | - | 9 | 48 | 53.71% |
| AGNC230915P00014000 | 2023-04-05 2:03PM EDT | 14.00 | 3.95 | 4.65 | 4.90 | 0.00 | - | 2 | 31 | 50.39% |
| AGNC230915P00015000 | 2023-04-21 10:57AM EDT | 15.00 | 5.43 | 6.00 | 6.10 | 0.00 | - | 1 | 307 | 72.27% |
| AGNC230915P00016000 | 2023-05-25 1:27PM EDT | 16.00 | 7.60 | 6.90 | 7.00 | 0.00 | - | 2 | 6 | 68.36% |
| AGNC230915P00017000 | 2023-01-10 4:46PM EDT | 17.00 | 6.45 | 5.85 | 6.00 | 0.00 | - | - | 6 | 0.00% |
| AGNC230915P00018000 | 2023-03-13 10:39AM EDT | 18.00 | 8.45 | 8.15 | 8.25 | 0.00 | - | 1 | 8 | 0.00% |
| AGNC230915P00019000 | 2023-05-10 2:11PM EDT | 19.00 | 9.90 | 9.80 | 10.00 | 0.00 | - | 8 | 6 | 75.78% |
| AGNC230915P00020000 | 2023-05-10 2:45PM EDT | 20.00 | 10.85 | 10.80 | 11.00 | 0.00 | - | 3 | 3 | 79.69% |
| AGNC230915P00021000 | 2023-03-14 3:31PM EDT | 21.00 | 11.00 | 11.10 | 11.20 | 0.00 | - | - | 1 | 0.00% |
| AGNC230915P00022000 | 2023-05-10 2:00PM EDT | 22.00 | 12.85 | 12.80 | 12.90 | 0.00 | - | 2 | 10 | 75.78% |
