Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.281,14 +465,22 (+1,23%) Gold
2.335,90 +33,00 (+1,43%) EUR/USD
1,0723 +0,0050 (+0,47%) Bitcoin EUR
54.865,80 -1.432,53 (-2,54%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240517C00004000 | 2024-04-16 11:27AM EDT | 4.00 | 5.03 | 5.05 | 5.35 | 0.00 | - | 4 | 0 | 217.19% |
| AGNC240517C00006500 | 2024-04-22 12:16PM EDT | 6.50 | 2.70 | 2.72 | 2.86 | 0.00 | - | - | 0 | 109.38% |
| AGNC240517C00007000 | 2024-03-26 9:45AM EDT | 7.00 | 2.84 | 2.15 | 2.25 | 0.00 | - | 1 | 0 | 0.00% |
| AGNC240517C00008000 | 2024-04-29 9:32AM EDT | 8.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 5 | 5 | 66.02% |
| AGNC240517C00008500 | 2024-05-01 9:30AM EDT | 8.50 | 0.70 | 0.79 | 0.91 | -0.04 | -5.41% | 1 | 7 | 48.83% |
| AGNC240517C00009000 | 2024-05-01 2:02PM EDT | 9.00 | 0.37 | 0.39 | 0.44 | +0.08 | +27.59% | 654 | 7,004 | 32.42% |
| AGNC240517C00009500 | 2024-05-01 1:51PM EDT | 9.50 | 0.07 | 0.08 | 0.11 | +0.02 | +40.00% | 4,030 | 5,892 | 23.44% |
| AGNC240517C00010000 | 2024-05-01 1:28PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 49 | 8,858 | 24.22% |
| AGNC240517C00010500 | 2024-04-25 3:27PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 60 | 31.25% |
| AGNC240517C00011000 | 2024-04-11 1:21PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 469 | 50.78% |
| AGNC240517C00012000 | 2024-04-01 12:53PM EDT | 12.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 67.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240517P00005000 | 2024-04-02 3:50PM EDT | 5.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 1 | 191.41% |
| AGNC240517P00006000 | 2024-04-05 12:52PM EDT | 6.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 10 | 142.97% |
| AGNC240517P00007000 | 2024-04-29 3:28PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 131 | 65.63% |
| AGNC240517P00007500 | 2024-04-23 3:55PM EDT | 7.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 10 | 82.03% |
| AGNC240517P00008000 | 2024-05-01 11:34AM EDT | 8.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 14,637 | 52.34% |
| AGNC240517P00008500 | 2024-05-01 11:09AM EDT | 8.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 2 | 135 | 38.28% |
| AGNC240517P00009000 | 2024-05-01 2:50PM EDT | 9.00 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 5,892 | 53,780 | 29.69% |
| AGNC240517P00009500 | 2024-05-01 1:03PM EDT | 9.50 | 0.32 | 0.26 | 0.31 | -0.07 | -17.95% | 22 | 283 | 24.81% |
| AGNC240517P00010000 | 2024-05-01 2:19PM EDT | 10.00 | 0.75 | 0.69 | 0.81 | -0.06 | -7.41% | 400 | 2,154 | 44.14% |
| AGNC240517P00010500 | 2024-04-30 1:55PM EDT | 10.50 | 1.30 | 1.17 | 1.29 | 0.00 | - | 1 | 16 | 55.86% |
| AGNC240517P00011000 | 2024-04-18 2:12PM EDT | 11.00 | 2.10 | 1.66 | 1.79 | 0.00 | - | 1 | 2 | 52.34% |
| AGNC240517P00012000 | 2024-04-15 3:17PM EDT | 12.00 | 3.05 | 2.27 | 2.79 | 0.00 | - | 1 | 3 | 92.19% |
| AGNC240517P00013000 | 2024-04-15 2:19PM EDT | 13.00 | 4.00 | 3.35 | 4.00 | 0.00 | - | 1 | 4 | 155.86% |
| AGNC240517P00014000 | 2024-04-22 2:18PM EDT | 14.00 | 4.93 | 4.65 | 4.75 | 0.00 | - | 1 | 0 | 84.38% |
