Deutsche Märkte geschlossen

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,97-0,04 (-0,44%)
Ab 12:15PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AGNC240119C000020002023-10-09 9:54AM EST2.007.055.957.000.00-270232.81%
AGNC240119C000030002023-10-30 8:30AM EST3.004.000.000.000.00-100.00%
AGNC240119C000040002023-08-29 9:57AM EST4.006.055.305.450.00--0248.83%
AGNC240119C000050002023-12-06 1:22PM EST5.004.033.954.050.00-11197.66%
AGNC240119C000060002023-11-28 12:52PM EST6.002.862.983.050.00-11510076.56%
AGNC240119C000070002023-12-05 10:03AM EST7.002.101.982.040.00-12017650.39%
AGNC240119C000080002023-12-08 1:48PM EST8.001.041.011.040.00-919,58632.81%
AGNC240119C000090002023-12-11 10:47AM EST9.000.270.270.28-0.05-15.62%12225,73824.81%
AGNC240119C000100002023-12-11 9:37AM EST10.000.030.020.050.00-216,57927.74%
AGNC240119C000110002023-12-11 10:04AM EST11.000.010.010.020.00-126,11135.94%
AGNC240119C000120002023-12-07 2:57PM EST12.000.010.000.030.00-141,84250.78%
AGNC240119C000130002023-12-04 11:44AM EST13.000.010.000.030.00-110,49654.69%
AGNC240119C000140002023-10-30 2:31PM EST14.000.010.000.020.00-13260.94%
AGNC240119C000150002023-12-04 11:26AM EST15.000.020.000.020.00-12,55268.75%
AGNC240119C000160002023-11-28 9:30AM EST16.000.010.000.030.00-33035679.69%
AGNC240119C000170002023-12-06 10:15AM EST17.000.010.000.010.00-71,91475.00%
AGNC240119C000180002023-05-17 1:46PM EST18.000.020.000.030.00--692.19%
AGNC240119C000190002023-12-07 9:30AM EST19.000.02-0.030.00--10107.81%
AGNC240119C000200002023-11-29 10:25AM EST20.000.020.000.100.00-301,927123.44%
AGNC240119C000220002023-06-22 11:20AM EST22.000.020.000.030.00-1185114.06%
AGNC240119C000250002023-09-14 10:03AM EST25.000.010.000.230.00-1183171.09%
AGNC240119C000270002023-07-24 9:31AM EST27.000.010.000.030.00-214134.38%
AGNC240119C000300002023-10-17 9:12AM EST30.000.010.000.000.00-439350.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AGNC240119P000020002023-08-22 12:56PM EST2.000.040.000.230.00--6303.13%
AGNC240119P000030002023-10-03 11:02AM EST3.000.020.000.050.00-1971167.19%
AGNC240119P000040002023-10-31 2:10PM EST4.000.030.000.030.00-419115.63%
AGNC240119P000050002023-12-04 1:49PM EST5.000.010.000.030.00-14,24687.50%
AGNC240119P000060002023-12-08 1:14PM EST6.000.010.020.030.00-855468.75%
AGNC240119P000070002023-12-11 10:00AM EST7.000.040.020.03+0.01+33.33%95,29847.66%
AGNC240119P000080002023-12-11 10:53AM EST8.000.080.060.08+0.02+33.33%913,48534.38%
AGNC240119P000090002023-12-11 11:49AM EST9.000.360.350.370.00-814,55629.88%
AGNC240119P000100002023-12-08 11:16AM EST10.001.071.111.150.00-15,73337.11%
AGNC240119P000110002023-12-08 12:46PM EST11.002.102.092.140.00-224450.00%
AGNC240119P000120002023-11-30 2:37PM EST12.003.183.053.15-0.02-0.62%565160.94%
AGNC240119P000130002023-12-07 9:30AM EST13.004.104.054.15-0.03-0.73%53,97073.05%
AGNC240119P000140002023-11-24 9:55AM EST14.005.355.055.150.00-22683.59%
AGNC240119P000150002023-12-01 12:07PM EST15.006.106.056.150.00-201,68292.97%
AGNC240119P000160002023-11-07 9:45AM EST16.007.926.707.200.00-128123.44%
AGNC240119P000170002023-11-27 2:22PM EST17.008.528.058.150.00-1097109.77%
AGNC240119P000200002023-11-01 11:18AM EST20.0012.3210.5011.350.00-142180.08%
AGNC240119P000220002023-11-01 1:10PM EST22.0014.3712.5013.350.00-1020193.75%
AGNC240119P000250002023-11-28 3:39PM EST25.0015.9516.0016.150.00-20146.88%
AGNC240119P000270002022-07-26 2:02PM EST27.0015.7213.3016.900.00--10.00%
AGNC240119P000300002023-11-28 3:39PM EST30.0020.9021.0021.100.00-210150.00%