Deutsche Märkte öffnen in 5 Stunden 21 Minuten

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,96+0,05 (+0,56%)
Börsenschluss: 04:00PM EST
8,95 -0,01 (-0,11%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AGNC231215C000020002023-10-12 12:08PM EST2.006.956.306.550.00-800.00%
AGNC231215C000030002023-10-06 9:55AM EST3.005.954.955.950.00-100.00%
AGNC231215C000040002023-10-25 9:49AM EST4.003.354.704.850.00--00.00%
AGNC231215C000050002023-11-02 12:51PM EST5.003.103.304.550.00-10502.34%
AGNC231215C000060002023-11-28 1:45PM EST6.002.822.823.200.00-660175.00%
AGNC231215C000065002023-11-22 9:35AM EST6.502.322.322.620.00--0106.25%
AGNC231215C000070002023-12-07 12:50PM EST7.001.911.812.10-0.05-2.55%20111158.59%
AGNC231215C000075002023-11-27 12:53PM EST7.501.101.321.640.00--073.44%
AGNC231215C000080002023-12-07 2:35PM EST8.000.950.781.20+0.02+2.15%211,38057.03%
AGNC231215C000085002023-12-07 10:36AM EST8.500.580.400.60-0.04-6.45%974661.72%
AGNC231215C000090002023-12-07 3:56PM EST9.000.140.130.14+0.01+7.69%55618,64930.08%
AGNC231215C000095002023-12-07 2:17PM EST9.500.020.010.03-0.01-33.33%21,45034.38%
AGNC231215C000100002023-12-07 3:42PM EST10.000.010.000.010.00-199,34442.19%
AGNC231215C000105002023-12-04 11:20AM EST10.500.020.000.020.00--1257.81%
AGNC231215C000110002023-12-07 3:42PM EST11.000.010.000.010.00-77,70962.50%
AGNC231215C000120002023-11-27 1:21PM EST12.000.010.000.010.00-11,93387.50%
AGNC231215C000130002023-11-03 10:29AM EST13.000.010.000.020.00-11,589115.63%
AGNC231215C000140002023-08-16 2:16PM EST14.000.010.000.600.00-12271.88%
AGNC231215C000150002023-11-30 12:59PM EST15.000.010.000.010.00-1294137.50%
AGNC231215C000160002023-06-20 9:33AM EST16.000.010.000.730.00--1339.84%
AGNC231215C000170002023-07-12 1:21PM EST17.000.020.000.030.00-133193.75%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AGNC231215P000020002023-04-26 1:31PM EST2.000.060.000.220.00--1671.88%
AGNC231215P000030002023-10-30 8:49AM EST3.000.300.000.000.00-11550.00%
AGNC231215P000040002023-06-29 2:38PM EST4.000.020.000.750.00-56541.41%
AGNC231215P000050002023-11-01 11:00AM EST5.000.030.000.180.00-3123273.44%
AGNC231215P000060002023-11-22 1:15PM EST6.000.010.000.010.00-112,295118.75%
AGNC231215P000070002023-12-06 3:51PM EST7.000.010.000.040.00-530,08096.88%
AGNC231215P000075002023-12-06 3:42PM EST7.500.020.000.170.00-113107.03%
AGNC231215P000080002023-12-06 12:37PM EST8.000.020.010.030.00-2537,33451.56%
AGNC231215P000085002023-12-07 3:59PM EST8.500.050.030.04+0.01+25.00%2632,45435.94%
AGNC231215P000090002023-12-07 3:37PM EST9.000.180.160.19-0.02-10.00%919,57832.03%
AGNC231215P000095002023-12-07 11:49AM EST9.500.580.420.60+0.13+28.89%58443.75%
AGNC231215P000100002023-12-06 2:17PM EST10.001.170.851.220.00-13,64398.44%
AGNC231215P000110002023-12-07 11:28AM EST11.002.091.922.19-0.08-3.69%15176.56%
AGNC231215P000120002023-11-29 2:50PM EST12.003.002.883.250.00-1307110.94%
AGNC231215P000130002023-12-05 10:28AM EST13.003.903.904.250.00-30142.19%
AGNC231215P000140002023-11-22 3:36PM EST14.005.334.905.200.00-30134.38%
AGNC231215P000150002023-11-30 3:15PM EST15.006.176.006.150.00-1026184.38%
AGNC231215P000160002023-11-03 2:50PM EST16.007.776.407.300.00-60308.20%
AGNC231215P000170002023-11-01 2:41PM EST17.009.307.708.200.00-10292.19%
AGNC231215P000180002023-11-13 10:37AM EST18.009.758.859.250.00-10196.88%
AGNC231215P000200002023-01-12 12:20PM EST20.009.138.959.100.00--20.00%
AGNC231215P000220002023-05-11 8:30AM EST22.0012.9212.2012.550.00-40020.00%