AGNC - AGNC Investment Corp.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240119C00002000 | 2023-05-26 9:41AM EDT | 2.00 | 6.73 | 7.00 | 7.25 | -0.14 | -2.04% | 1 | 174 | 87.50% |
| AGNC240119C00003000 | 2023-04-04 1:48PM EDT | 3.00 | 7.10 | 6.15 | 6.35 | 0.00 | - | 1 | 0 | 98.05% |
| AGNC240119C00005000 | 2023-05-26 10:55AM EDT | 5.00 | 3.93 | 4.05 | 4.25 | +0.23 | +6.22% | 52 | 22 | 57.42% |
| AGNC240119C00007000 | 2023-05-26 9:46AM EDT | 7.00 | 1.77 | 2.06 | 2.22 | +0.12 | +7.27% | 1 | 11 | 28.22% |
| AGNC240119C00008000 | 2023-05-26 3:33PM EDT | 8.00 | 1.28 | 1.24 | 1.31 | +0.31 | +31.96% | 19 | 1,104 | 21.88% |
| AGNC240119C00009000 | 2023-05-26 3:45PM EDT | 9.00 | 0.66 | 0.64 | 0.76 | +0.20 | +43.48% | 158 | 681 | 24.22% |
| AGNC240119C00010000 | 2023-05-26 3:37PM EDT | 10.00 | 0.30 | 0.29 | 0.31 | +0.06 | +25.00% | 279 | 5,660 | 21.63% |
| AGNC240119C00011000 | 2023-05-26 3:54PM EDT | 11.00 | 0.13 | 0.13 | 0.14 | +0.02 | +18.18% | 25 | 555 | 22.56% |
| AGNC240119C00012000 | 2023-05-23 9:42AM EDT | 12.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 3 | 191 | 24.02% |
| AGNC240119C00013000 | 2023-05-26 10:07AM EDT | 13.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 94 | 11,124 | 26.95% |
| AGNC240119C00014000 | 2023-05-22 12:16PM EDT | 14.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 9 | 29.88% |
| AGNC240119C00015000 | 2023-05-22 3:54PM EDT | 15.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 2,731 | 33.59% |
| AGNC240119C00016000 | 2023-05-03 10:22AM EDT | 16.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 384 | 35.16% |
| AGNC240119C00017000 | 2023-05-26 3:24PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 1,827 | 35.94% |
| AGNC240119C00018000 | 2023-05-17 2:46PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 6 | 42.97% |
| AGNC240119C00020000 | 2023-05-22 2:19PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,816 | 46.09% |
| AGNC240119C00022000 | 2023-04-26 11:40AM EDT | 22.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 185 | 52.73% |
| AGNC240119C00025000 | 2023-03-28 12:12PM EDT | 25.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 184 | 58.59% |
| AGNC240119C00027000 | 2023-02-01 2:55PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 14 | 54.69% |
| AGNC240119C00030000 | 2023-04-17 2:44PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 406 | 59.38% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240119P00003000 | 2023-05-24 11:24AM EDT | 3.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 10 | 997 | 83.59% |
| AGNC240119P00004000 | 2023-05-25 12:37PM EDT | 4.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | - | 10 | 71.48% |
| AGNC240119P00005000 | 2023-05-26 9:30AM EDT | 5.00 | 0.20 | 0.16 | 0.20 | +0.01 | +5.26% | 60 | 3,657 | 61.72% |
| AGNC240119P00006000 | 2023-05-25 10:19AM EDT | 6.00 | 0.30 | 0.25 | 0.28 | 0.00 | - | 50 | 101 | 52.73% |
| AGNC240119P00007000 | 2023-05-26 3:27PM EDT | 7.00 | 0.41 | 0.35 | 0.48 | -0.07 | -14.58% | 16 | 75 | 49.61% |
| AGNC240119P00008000 | 2023-05-26 3:48PM EDT | 8.00 | 0.67 | 0.66 | 0.70 | -0.21 | -23.86% | 26 | 4,735 | 42.97% |
| AGNC240119P00009000 | 2023-05-26 2:39PM EDT | 9.00 | 1.18 | 1.09 | 1.24 | -0.19 | -13.87% | 18 | 114 | 44.82% |
| AGNC240119P00010000 | 2023-05-26 10:51AM EDT | 10.00 | 1.93 | 1.69 | 1.91 | -0.26 | -11.87% | 1 | 4,954 | 46.68% |
| AGNC240119P00011000 | 2023-05-09 1:15PM EDT | 11.00 | 2.42 | 2.47 | 2.74 | 0.00 | - | 1 | 1 | 50.83% |
| AGNC240119P00012000 | 2023-05-08 1:15PM EDT | 12.00 | 3.27 | 3.35 | 3.80 | 0.00 | - | 1 | 3 | 52.93% |
| AGNC240119P00013000 | 2023-05-25 9:42AM EDT | 13.00 | 4.90 | 4.30 | 4.65 | 0.00 | - | 26 | 3,979 | 55.76% |
| AGNC240119P00015000 | 2023-05-08 2:54PM EDT | 15.00 | 5.97 | 6.25 | 6.50 | 0.00 | - | 3 | 1,964 | 62.45% |
| AGNC240119P00016000 | 2023-05-19 10:58AM EDT | 16.00 | 7.14 | 7.20 | 7.45 | 0.00 | - | 1 | 1 | 64.65% |
| AGNC240119P00017000 | 2023-05-11 12:39PM EDT | 17.00 | 8.16 | 7.80 | 8.75 | 0.00 | - | 2 | 117 | 66.31% |
| AGNC240119P00020000 | 2023-04-26 12:25PM EDT | 20.00 | 10.50 | 10.80 | 11.55 | 0.00 | - | 1 | 40 | 70.90% |
| AGNC240119P00022000 | 2022-11-15 12:21PM EDT | 22.00 | 12.90 | 12.05 | 12.35 | 0.00 | - | 10 | 27 | 0.00% |
| AGNC240119P00025000 | 2023-02-07 2:44PM EDT | 25.00 | 13.75 | 14.55 | 14.85 | 0.00 | - | 8 | 64 | 0.00% |
| AGNC240119P00027000 | 2022-07-26 3:02PM EDT | 27.00 | 15.72 | 13.30 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| AGNC240119P00030000 | 2023-02-14 3:23PM EDT | 30.00 | 18.67 | 19.90 | 20.30 | 0.00 | - | 6 | 25 | 0.00% |
