AGNC - AGNC Investment Corp.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AGNC240119C000020002023-05-26 9:41AM EDT2.006.737.007.25-0.14-2.04%117487.50%
AGNC240119C000030002023-04-04 1:48PM EDT3.007.106.156.350.00-1098.05%
AGNC240119C000050002023-05-26 10:55AM EDT5.003.934.054.25+0.23+6.22%522257.42%
AGNC240119C000070002023-05-26 9:46AM EDT7.001.772.062.22+0.12+7.27%11128.22%
AGNC240119C000080002023-05-26 3:33PM EDT8.001.281.241.31+0.31+31.96%191,10421.88%
AGNC240119C000090002023-05-26 3:45PM EDT9.000.660.640.76+0.20+43.48%15868124.22%
AGNC240119C000100002023-05-26 3:37PM EDT10.000.300.290.31+0.06+25.00%2795,66021.63%
AGNC240119C000110002023-05-26 3:54PM EDT11.000.130.130.14+0.02+18.18%2555522.56%
AGNC240119C000120002023-05-23 9:42AM EDT12.000.070.060.070.00-319124.02%
AGNC240119C000130002023-05-26 10:07AM EDT13.000.040.030.050.00-9411,12426.95%
AGNC240119C000140002023-05-22 12:16PM EDT14.000.030.020.040.00-2929.88%
AGNC240119C000150002023-05-22 3:54PM EDT15.000.030.020.040.00-42,73133.59%
AGNC240119C000160002023-05-03 10:22AM EDT16.000.040.010.030.00-2038435.16%
AGNC240119C000170002023-05-26 3:24PM EDT17.000.020.010.02-0.01-33.33%211,82735.94%
AGNC240119C000180002023-05-17 2:46PM EDT18.000.020.000.040.00--642.97%
AGNC240119C000200002023-05-22 2:19PM EDT20.000.010.010.030.00-11,81646.09%
AGNC240119C000220002023-04-26 11:40AM EDT22.000.020.000.040.00-418552.73%
AGNC240119C000250002023-03-28 12:12PM EDT25.000.050.000.080.00-118458.59%
AGNC240119C000270002023-02-01 2:55PM EDT27.000.010.000.030.00-81454.69%
AGNC240119C000300002023-04-17 2:44PM EDT30.000.010.000.030.00-5040659.38%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AGNC240119P000030002023-05-24 11:24AM EDT3.000.050.050.090.00-1099783.59%
AGNC240119P000040002023-05-25 12:37PM EDT4.000.130.100.130.00--1071.48%
AGNC240119P000050002023-05-26 9:30AM EDT5.000.200.160.20+0.01+5.26%603,65761.72%
AGNC240119P000060002023-05-25 10:19AM EDT6.000.300.250.280.00-5010152.73%
AGNC240119P000070002023-05-26 3:27PM EDT7.000.410.350.48-0.07-14.58%167549.61%
AGNC240119P000080002023-05-26 3:48PM EDT8.000.670.660.70-0.21-23.86%264,73542.97%
AGNC240119P000090002023-05-26 2:39PM EDT9.001.181.091.24-0.19-13.87%1811444.82%
AGNC240119P000100002023-05-26 10:51AM EDT10.001.931.691.91-0.26-11.87%14,95446.68%
AGNC240119P000110002023-05-09 1:15PM EDT11.002.422.472.740.00-1150.83%
AGNC240119P000120002023-05-08 1:15PM EDT12.003.273.353.800.00-1352.93%
AGNC240119P000130002023-05-25 9:42AM EDT13.004.904.304.650.00-263,97955.76%
AGNC240119P000150002023-05-08 2:54PM EDT15.005.976.256.500.00-31,96462.45%
AGNC240119P000160002023-05-19 10:58AM EDT16.007.147.207.450.00-1164.65%
AGNC240119P000170002023-05-11 12:39PM EDT17.008.167.808.750.00-211766.31%
AGNC240119P000200002023-04-26 12:25PM EDT20.0010.5010.8011.550.00-14070.90%
AGNC240119P000220002022-11-15 12:21PM EDT22.0012.9012.0512.350.00-10270.00%
AGNC240119P000250002023-02-07 2:44PM EDT25.0013.7514.5514.850.00-8640.00%
AGNC240119P000270002022-07-26 3:02PM EDT27.0015.7213.3016.900.00--10.00%
AGNC240119P000300002023-02-14 3:23PM EDT30.0018.6719.9020.300.00-6250.00%