Deutsche Märkte geschlossen
DAX
16.794,43 +35,21 (+0,21%) Euro Stoxx 50
4.540,19 +16,88 (+0,37%) Dow Jones 30
36.316,05 +68,18 (+0,19%) Gold
1.998,00 -16,50 (-0,82%) EUR/USD
1,0755 -0,0009 (-0,09%) Bitcoin EUR
38.749,40 -2.006,12 (-4,92%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:15PM EST. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240119C00002000 | 2023-10-09 9:54AM EST | 2.00 | 7.05 | 5.95 | 7.00 | 0.00 | - | 27 | 0 | 232.81% |
| AGNC240119C00003000 | 2023-10-30 8:30AM EST | 3.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AGNC240119C00004000 | 2023-08-29 9:57AM EST | 4.00 | 6.05 | 5.30 | 5.45 | 0.00 | - | - | 0 | 248.83% |
| AGNC240119C00005000 | 2023-12-06 1:22PM EST | 5.00 | 4.03 | 3.95 | 4.05 | 0.00 | - | 1 | 11 | 97.66% |
| AGNC240119C00006000 | 2023-11-28 12:52PM EST | 6.00 | 2.86 | 2.98 | 3.05 | 0.00 | - | 115 | 100 | 76.56% |
| AGNC240119C00007000 | 2023-12-05 10:03AM EST | 7.00 | 2.10 | 1.98 | 2.04 | 0.00 | - | 120 | 176 | 50.39% |
| AGNC240119C00008000 | 2023-12-08 1:48PM EST | 8.00 | 1.04 | 1.01 | 1.04 | 0.00 | - | 91 | 9,586 | 32.81% |
| AGNC240119C00009000 | 2023-12-11 10:47AM EST | 9.00 | 0.27 | 0.27 | 0.28 | -0.05 | -15.62% | 122 | 25,738 | 24.81% |
| AGNC240119C00010000 | 2023-12-11 9:37AM EST | 10.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 16,579 | 27.74% |
| AGNC240119C00011000 | 2023-12-11 10:04AM EST | 11.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 26,111 | 35.94% |
| AGNC240119C00012000 | 2023-12-07 2:57PM EST | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,842 | 50.78% |
| AGNC240119C00013000 | 2023-12-04 11:44AM EST | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10,496 | 54.69% |
| AGNC240119C00014000 | 2023-10-30 2:31PM EST | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 60.94% |
| AGNC240119C00015000 | 2023-12-04 11:26AM EST | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,552 | 68.75% |
| AGNC240119C00016000 | 2023-11-28 9:30AM EST | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 330 | 356 | 79.69% |
| AGNC240119C00017000 | 2023-12-06 10:15AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,914 | 75.00% |
| AGNC240119C00018000 | 2023-05-17 1:46PM EST | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 6 | 92.19% |
| AGNC240119C00019000 | 2023-12-07 9:30AM EST | 19.00 | 0.02 | - | 0.03 | 0.00 | - | - | 10 | 107.81% |
| AGNC240119C00020000 | 2023-11-29 10:25AM EST | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 1,927 | 123.44% |
| AGNC240119C00022000 | 2023-06-22 11:20AM EST | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 185 | 114.06% |
| AGNC240119C00025000 | 2023-09-14 10:03AM EST | 25.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 183 | 171.09% |
| AGNC240119C00027000 | 2023-07-24 9:31AM EST | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 134.38% |
| AGNC240119C00030000 | 2023-10-17 9:12AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 393 | 50.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240119P00002000 | 2023-08-22 12:56PM EST | 2.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 6 | 303.13% |
| AGNC240119P00003000 | 2023-10-03 11:02AM EST | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 971 | 167.19% |
| AGNC240119P00004000 | 2023-10-31 2:10PM EST | 4.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 115.63% |
| AGNC240119P00005000 | 2023-12-04 1:49PM EST | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,246 | 87.50% |
| AGNC240119P00006000 | 2023-12-08 1:14PM EST | 6.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 8 | 554 | 68.75% |
| AGNC240119P00007000 | 2023-12-11 10:00AM EST | 7.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 9 | 5,298 | 47.66% |
| AGNC240119P00008000 | 2023-12-11 10:53AM EST | 8.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 9 | 13,485 | 34.38% |
| AGNC240119P00009000 | 2023-12-11 11:49AM EST | 9.00 | 0.36 | 0.35 | 0.37 | 0.00 | - | 81 | 4,556 | 29.88% |
| AGNC240119P00010000 | 2023-12-08 11:16AM EST | 10.00 | 1.07 | 1.11 | 1.15 | 0.00 | - | 1 | 5,733 | 37.11% |
| AGNC240119P00011000 | 2023-12-08 12:46PM EST | 11.00 | 2.10 | 2.09 | 2.14 | 0.00 | - | 2 | 244 | 50.00% |
| AGNC240119P00012000 | 2023-11-30 2:37PM EST | 12.00 | 3.18 | 3.05 | 3.15 | -0.02 | -0.62% | 5 | 651 | 60.94% |
| AGNC240119P00013000 | 2023-12-07 9:30AM EST | 13.00 | 4.10 | 4.05 | 4.15 | -0.03 | -0.73% | 5 | 3,970 | 73.05% |
| AGNC240119P00014000 | 2023-11-24 9:55AM EST | 14.00 | 5.35 | 5.05 | 5.15 | 0.00 | - | 2 | 26 | 83.59% |
| AGNC240119P00015000 | 2023-12-01 12:07PM EST | 15.00 | 6.10 | 6.05 | 6.15 | 0.00 | - | 20 | 1,682 | 92.97% |
| AGNC240119P00016000 | 2023-11-07 9:45AM EST | 16.00 | 7.92 | 6.70 | 7.20 | 0.00 | - | 1 | 28 | 123.44% |
| AGNC240119P00017000 | 2023-11-27 2:22PM EST | 17.00 | 8.52 | 8.05 | 8.15 | 0.00 | - | 10 | 97 | 109.77% |
| AGNC240119P00020000 | 2023-11-01 11:18AM EST | 20.00 | 12.32 | 10.50 | 11.35 | 0.00 | - | 1 | 42 | 180.08% |
| AGNC240119P00022000 | 2023-11-01 1:10PM EST | 22.00 | 14.37 | 12.50 | 13.35 | 0.00 | - | 10 | 20 | 193.75% |
| AGNC240119P00025000 | 2023-11-28 3:39PM EST | 25.00 | 15.95 | 16.00 | 16.15 | 0.00 | - | 2 | 0 | 146.88% |
| AGNC240119P00027000 | 2022-07-26 2:02PM EST | 27.00 | 15.72 | 13.30 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| AGNC240119P00030000 | 2023-11-28 3:39PM EST | 30.00 | 20.90 | 21.00 | 21.10 | 0.00 | - | 2 | 10 | 150.00% |
