Deutsche Märkte öffnen in 5 Stunden 21 Minuten
Nikkei 225
32.292,96 -565,35 (-1,72%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.314,77 -456,70 (-1,12%) CMC Crypto 200
899,25 +6,53 (+0,73%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
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 | 502.34% |
| AGNC231215C00006000 | 2023-11-28 1:45PM EST | 6.00 | 2.82 | 2.82 | 3.20 | 0.00 | - | 66 | 0 | 175.00% |
| AGNC231215C00006500 | 2023-11-22 9:35AM EST | 6.50 | 2.32 | 2.32 | 2.62 | 0.00 | - | - | 0 | 106.25% |
| AGNC231215C00007000 | 2023-12-07 12:50PM EST | 7.00 | 1.91 | 1.81 | 2.10 | -0.05 | -2.55% | 20 | 111 | 158.59% |
| AGNC231215C00007500 | 2023-11-27 12:53PM EST | 7.50 | 1.10 | 1.32 | 1.64 | 0.00 | - | - | 0 | 73.44% |
| AGNC231215C00008000 | 2023-12-07 2:35PM EST | 8.00 | 0.95 | 0.78 | 1.20 | +0.02 | +2.15% | 21 | 1,380 | 57.03% |
| AGNC231215C00008500 | 2023-12-07 10:36AM EST | 8.50 | 0.58 | 0.40 | 0.60 | -0.04 | -6.45% | 9 | 746 | 61.72% |
| AGNC231215C00009000 | 2023-12-07 3:56PM EST | 9.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 556 | 18,649 | 30.08% |
| AGNC231215C00009500 | 2023-12-07 2:17PM EST | 9.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,450 | 34.38% |
| AGNC231215C00010000 | 2023-12-07 3:42PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 9,344 | 42.19% |
| AGNC231215C00010500 | 2023-12-04 11:20AM EST | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 12 | 57.81% |
| AGNC231215C00011000 | 2023-12-07 3:42PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,709 | 62.50% |
| AGNC231215C00012000 | 2023-11-27 1:21PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,933 | 87.50% |
| AGNC231215C00013000 | 2023-11-03 10:29AM EST | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,589 | 115.63% |
| AGNC231215C00014000 | 2023-08-16 2:16PM EST | 14.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 271.88% |
| AGNC231215C00015000 | 2023-11-30 12:59PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 294 | 137.50% |
| AGNC231215C00016000 | 2023-06-20 9:33AM EST | 16.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | - | 1 | 339.84% |
| AGNC231215C00017000 | 2023-07-12 1:21PM EST | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 193.75% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC231215P00002000 | 2023-04-26 1:31PM EST | 2.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 1 | 671.88% |
| 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 | 541.41% |
| AGNC231215P00005000 | 2023-11-01 11:00AM EST | 5.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 3 | 123 | 273.44% |
| AGNC231215P00006000 | 2023-11-22 1:15PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,295 | 118.75% |
| AGNC231215P00007000 | 2023-12-06 3:51PM EST | 7.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 30,080 | 96.88% |
| AGNC231215P00007500 | 2023-12-06 3:42PM EST | 7.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 13 | 107.03% |
| AGNC231215P00008000 | 2023-12-06 12:37PM EST | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 37,334 | 51.56% |
| AGNC231215P00008500 | 2023-12-07 3:59PM EST | 8.50 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 26 | 32,454 | 35.94% |
| AGNC231215P00009000 | 2023-12-07 3:37PM EST | 9.00 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 9 | 19,578 | 32.03% |
| AGNC231215P00009500 | 2023-12-07 11:49AM EST | 9.50 | 0.58 | 0.42 | 0.60 | +0.13 | +28.89% | 5 | 84 | 43.75% |
| AGNC231215P00010000 | 2023-12-06 2:17PM EST | 10.00 | 1.17 | 0.85 | 1.22 | 0.00 | - | 1 | 3,643 | 98.44% |
| AGNC231215P00011000 | 2023-12-07 11:28AM EST | 11.00 | 2.09 | 1.92 | 2.19 | -0.08 | -3.69% | 15 | 1 | 76.56% |
| AGNC231215P00012000 | 2023-11-29 2:50PM EST | 12.00 | 3.00 | 2.88 | 3.25 | 0.00 | - | 130 | 7 | 110.94% |
| AGNC231215P00013000 | 2023-12-05 10:28AM EST | 13.00 | 3.90 | 3.90 | 4.25 | 0.00 | - | 3 | 0 | 142.19% |
| AGNC231215P00014000 | 2023-11-22 3:36PM EST | 14.00 | 5.33 | 4.90 | 5.20 | 0.00 | - | 3 | 0 | 134.38% |
| AGNC231215P00015000 | 2023-11-30 3:15PM EST | 15.00 | 6.17 | 6.00 | 6.15 | 0.00 | - | 10 | 26 | 184.38% |
| AGNC231215P00016000 | 2023-11-03 2:50PM EST | 16.00 | 7.77 | 6.40 | 7.30 | 0.00 | - | 6 | 0 | 308.20% |
| AGNC231215P00017000 | 2023-11-01 2:41PM EST | 17.00 | 9.30 | 7.70 | 8.20 | 0.00 | - | 1 | 0 | 292.19% |
| AGNC231215P00018000 | 2023-11-13 10:37AM EST | 18.00 | 9.75 | 8.85 | 9.25 | 0.00 | - | 1 | 0 | 196.88% |
| 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% |
