Deutsche Märkte öffnen in 8 Stunden 39 Minuten
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.092,96 +6,92 (+0,02%) BTC-EUR
21.534,23 +422,33 (+2,00%) CMC Crypto 200
538,70 +296,03 (+121,98%) Nasdaq Compositive
11.816,32 +231,77 (+2,00%) S&P 500
4.119,21 +42,61 (+1,05%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240119C00003000 | 2023-01-31 10:58AM EST | 3.00 | 8.60 | 8.90 | 9.05 | 0.00 | - | 23 | 13 | 67.19% |
| AGNC240119C00005000 | 2023-01-31 3:35PM EST | 5.00 | 6.60 | 6.95 | 7.05 | 0.00 | - | 3 | 22 | 55.86% |
| AGNC240119C00008000 | 2023-02-01 3:27PM EST | 8.00 | 4.00 | 3.95 | 4.05 | +0.35 | +9.59% | 50 | 580 | 28.91% |
| AGNC240119C00010000 | 2023-02-01 3:39PM EST | 10.00 | 2.15 | 1.99 | 2.14 | +0.40 | +22.86% | 147 | 3,730 | 19.14% |
| AGNC240119C00013000 | 2023-02-01 3:25PM EST | 13.00 | 0.47 | 0.40 | 0.49 | +0.16 | +51.61% | 167 | 10,408 | 18.85% |
| AGNC240119C00015000 | 2023-02-01 3:56PM EST | 15.00 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 353 | 2,941 | 19.58% |
| AGNC240119C00017000 | 2023-02-01 11:49AM EST | 17.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 7 | 1,857 | 22.27% |
| AGNC240119C00020000 | 2023-01-31 1:50PM EST | 20.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 27 | 1,954 | 26.95% |
| AGNC240119C00022000 | 2023-01-27 3:59PM EST | 22.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 187 | 32.03% |
| AGNC240119C00025000 | 2023-01-31 2:27PM EST | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 172 | 35.94% |
| AGNC240119C00027000 | 2023-02-01 1:55PM EST | 27.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 8 | 14 | 37.31% |
| AGNC240119C00030000 | 2023-01-31 11:15AM EST | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 334 | 41.02% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240119P00003000 | 2023-01-31 12:19PM EST | 3.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 30 | 1,432 | 80.86% |
| AGNC240119P00005000 | 2023-02-01 10:23AM EST | 5.00 | 0.10 | 0.09 | 0.15 | 0.00 | - | 60 | 2,062 | 58.20% |
| AGNC240119P00008000 | 2023-02-01 11:00AM EST | 8.00 | 0.31 | 0.24 | 0.35 | 0.00 | - | 5 | 4,261 | 41.99% |
| AGNC240119P00010000 | 2023-02-01 12:53PM EST | 10.00 | 0.70 | 0.60 | 0.70 | -0.07 | -9.09% | 22 | 2,863 | 34.52% |
| AGNC240119P00013000 | 2023-01-31 9:37AM EST | 13.00 | 2.42 | 2.06 | 2.25 | -0.06 | -2.42% | 5 | 3,763 | 34.38% |
| AGNC240119P00015000 | 2023-01-30 11:01AM EST | 15.00 | 4.30 | 3.75 | 3.85 | 0.00 | - | 35 | 1,697 | 37.45% |
| AGNC240119P00017000 | 2023-01-20 2:43PM EST | 17.00 | 6.19 | 5.45 | 5.70 | 0.00 | - | 1 | 129 | 42.43% |
| AGNC240119P00020000 | 2023-01-31 1:51PM EST | 20.00 | 8.75 | 8.30 | 8.55 | 0.00 | - | 1 | 50 | 48.05% |
| AGNC240119P00022000 | 2022-11-15 11:21AM EST | 22.00 | 12.90 | 12.05 | 12.35 | 0.00 | - | 10 | 27 | 93.85% |
| AGNC240119P00025000 | 2022-12-27 12:33PM EST | 25.00 | 14.55 | 13.55 | 13.90 | 0.00 | - | 2 | 64 | 65.63% |
| AGNC240119P00027000 | 2022-07-26 2:02PM EST | 27.00 | 15.72 | 13.30 | 16.90 | 0.00 | - | - | 1 | 99.41% |
| AGNC240119P00030000 | 2022-12-27 1:51PM EST | 30.00 | 19.55 | 18.40 | 18.85 | 0.00 | - | 7 | 32 | 71.78% |
