AGNC - AGNC Investment Corp.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC231215C00003000 | 2023-04-17 3:23PM EDT | 3.00 | 7.10 | 6.10 | 6.35 | 0.00 | - | 10 | 0 | 73.44% |
| AGNC231215C00005000 | 2023-05-12 1:11PM EDT | 5.00 | 4.23 | 4.10 | 4.25 | 0.00 | - | 3 | 0 | 48.83% |
| AGNC231215C00006000 | 2023-04-25 9:55AM EDT | 6.00 | 3.98 | 2.54 | 2.66 | 0.00 | - | 1 | 0 | 0.00% |
| AGNC231215C00007000 | 2023-05-30 10:16AM EDT | 7.00 | 2.25 | 2.26 | 2.33 | +0.14 | +6.64% | 5 | 15 | 32.72% |
| AGNC231215C00008000 | 2023-05-30 11:27AM EDT | 8.00 | 1.36 | 1.38 | 1.43 | +0.13 | +10.57% | 4 | 78 | 26.07% |
| AGNC231215C00009000 | 2023-05-30 1:01PM EDT | 9.00 | 0.76 | 0.71 | 0.77 | +0.18 | +31.03% | 105 | 730 | 24.71% |
| AGNC231215C00010000 | 2023-05-30 1:27PM EDT | 10.00 | 0.33 | 0.31 | 0.35 | +0.09 | +37.50% | 148 | 1,410 | 23.83% |
| AGNC231215C00011000 | 2023-05-30 11:57AM EDT | 11.00 | 0.11 | 0.12 | 0.15 | +0.01 | +10.00% | 30 | 3,300 | 24.12% |
| AGNC231215C00012000 | 2023-05-30 10:34AM EDT | 12.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 11 | 1,293 | 24.41% |
| AGNC231215C00013000 | 2023-05-15 10:08AM EDT | 13.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 52 | 28.52% |
| AGNC231215C00015000 | 2023-05-01 1:02PM EDT | 15.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 262 | 35.94% |
| AGNC231215C00017000 | 2023-03-13 11:23AM EDT | 17.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 32 | 46.09% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC231215P00002000 | 2023-04-26 2:31PM EDT | 2.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 1 | 135.55% |
| AGNC231215P00003000 | 2023-05-24 3:23PM EDT | 3.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 13 | 84.38% |
| AGNC231215P00005000 | 2023-05-30 11:34AM EDT | 5.00 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 3 | 86 | 60.55% |
| AGNC231215P00006000 | 2023-05-25 10:13AM EDT | 6.00 | 0.25 | 0.17 | 0.22 | 0.00 | - | 10 | 15 | 52.54% |
| AGNC231215P00007000 | 2023-05-26 2:01PM EDT | 7.00 | 0.37 | 0.29 | 0.33 | 0.00 | - | 1 | 42 | 46.39% |
| AGNC231215P00008000 | 2023-05-26 12:54PM EDT | 8.00 | 0.64 | 0.50 | 0.55 | 0.00 | - | 2 | 1,100 | 41.31% |
| AGNC231215P00009000 | 2023-05-30 10:42AM EDT | 9.00 | 0.90 | 0.89 | 0.95 | -0.19 | -17.43% | 18 | 653 | 39.16% |
| AGNC231215P00010000 | 2023-05-30 10:18AM EDT | 10.00 | 1.55 | 1.46 | 1.55 | -0.33 | -17.55% | 1 | 1,102 | 39.26% |
| AGNC231215P00011000 | 2023-05-26 3:50PM EDT | 11.00 | 2.50 | 2.31 | 2.45 | 0.00 | - | 4 | 347 | 46.29% |
| AGNC231215P00012000 | 2023-05-16 10:44AM EDT | 12.00 | 3.50 | 3.20 | 3.30 | 0.00 | - | 1 | 307 | 48.73% |
| AGNC231215P00013000 | 2023-03-24 12:05PM EDT | 13.00 | 4.05 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
| AGNC231215P00014000 | 2023-04-20 1:54PM EDT | 14.00 | 4.53 | 5.05 | 5.45 | 0.00 | - | - | 5 | 59.77% |
| AGNC231215P00015000 | 2023-04-03 1:43PM EDT | 15.00 | 5.50 | 5.75 | 5.85 | 0.00 | - | 25 | 28 | 38.09% |
| AGNC231215P00020000 | 2023-01-12 1:20PM EDT | 20.00 | 9.13 | 8.95 | 9.10 | 0.00 | - | - | 2 | 0.00% |
| AGNC231215P00022000 | 2023-05-11 9:30AM EDT | 22.00 | 12.92 | 12.85 | 13.00 | 0.00 | - | 400 | 2 | 69.34% |
