Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.916,24 -1.042,32 (-1,74%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240621C00001000 | 2024-04-16 12:25PM EDT | 1.00 | 8.03 | 7.55 | 8.95 | 0.00 | - | 1 | 1 | 732.81% |
| AGNC240621C00002000 | 2024-04-16 12:25PM EDT | 2.00 | 7.05 | 6.75 | 7.75 | 0.00 | - | 2 | 1 | 379.69% |
| AGNC240621C00003000 | 2023-10-19 12:46PM EDT | 3.00 | 5.42 | 5.60 | 5.85 | 0.00 | - | 1 | 0 | 0.00% |
| AGNC240621C00004000 | 2024-03-13 3:28PM EDT | 4.00 | 5.85 | 5.20 | 6.40 | 0.00 | - | 1 | 1 | 227.73% |
| AGNC240621C00005000 | 2024-03-18 9:49AM EDT | 5.00 | 4.60 | 3.95 | 5.10 | 0.00 | - | 4 | 25 | 132.81% |
| AGNC240621C00006000 | 2024-03-22 10:03AM EDT | 6.00 | 3.85 | 2.68 | 4.20 | 0.00 | - | 3 | 0 | 85.94% |
| AGNC240621C00007000 | 2024-04-22 11:24AM EDT | 7.00 | 2.24 | 2.18 | 2.74 | 0.00 | - | 1 | 11 | 64.45% |
| AGNC240621C00008000 | 2024-04-24 12:29PM EDT | 8.00 | 1.37 | 1.06 | 1.45 | 0.00 | - | 27 | 499 | 40.43% |
| AGNC240621C00009000 | 2024-04-26 3:25PM EDT | 9.00 | 0.45 | 0.45 | 0.49 | +0.03 | +7.14% | 25 | 7,136 | 20.70% |
| AGNC240621C00010000 | 2024-04-26 3:02PM EDT | 10.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 135 | 39,751 | 19.14% |
| AGNC240621C00011000 | 2024-04-26 2:36PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 11,439 | 27.34% |
| AGNC240621C00012000 | 2024-04-25 11:03AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 4,971 | 42.58% |
| AGNC240621C00013000 | 2024-03-14 1:01PM EDT | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 544 | 47.66% |
| AGNC240621C00014000 | 2024-04-25 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 42 | 50.00% |
| AGNC240621C00015000 | 2024-04-26 2:12PM EDT | 15.00 | 0.26 | 0.00 | 0.10 | +0.21 | +420.00% | 5 | 128 | 68.75% |
| AGNC240621C00017000 | 2023-12-22 11:03AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 73.44% |
| AGNC240621C00020000 | 2023-10-10 10:08AM EDT | 20.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 10 | 10 | 123.83% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240621P00002000 | 2024-03-13 1:33PM EDT | 2.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 26 | 187.50% |
| AGNC240621P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 3 | 11 | 232.81% |
| AGNC240621P00004000 | 2024-04-03 1:17PM EDT | 4.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 55 | 114.06% |
| AGNC240621P00005000 | 2024-04-17 12:49PM EDT | 5.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 516 | 97.66% |
| AGNC240621P00006000 | 2024-04-18 9:30AM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 62.50% |
| AGNC240621P00007000 | 2024-04-24 3:53PM EDT | 7.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 8,283 | 52.34% |
| AGNC240621P00008000 | 2024-04-26 1:21PM EDT | 8.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 4 | 14,924 | 36.72% |
| AGNC240621P00009000 | 2024-04-26 3:57PM EDT | 9.00 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 8,906 | 33,727 | 31.15% |
| AGNC240621P00010000 | 2024-04-26 2:47PM EDT | 10.00 | 0.89 | 0.89 | 1.04 | -0.10 | -10.10% | 10 | 4,913 | 43.16% |
| AGNC240621P00011000 | 2024-04-26 3:15PM EDT | 11.00 | 1.84 | 1.72 | 2.09 | -0.11 | -5.64% | 5 | 154 | 51.17% |
| AGNC240621P00012000 | 2024-03-08 2:12PM EDT | 12.00 | 2.52 | 1.22 | 2.80 | 0.00 | - | 1 | 113 | 54.30% |
| AGNC240621P00013000 | 2024-04-25 10:01AM EDT | 13.00 | 3.98 | 3.05 | 4.90 | 0.00 | - | 1 | 463 | 84.96% |
| AGNC240621P00014000 | 2024-04-25 3:36PM EDT | 14.00 | 4.93 | 4.70 | 5.05 | 0.00 | - | 2 | 125 | 85.16% |
| AGNC240621P00015000 | 2024-04-11 9:32AM EDT | 15.00 | 5.74 | 4.80 | 6.10 | 0.00 | - | 1 | 129 | 118.56% |
| AGNC240621P00016000 | 2024-04-01 12:43PM EDT | 16.00 | 6.40 | 6.55 | 7.85 | 0.00 | - | 2 | 16 | 137.11% |
| AGNC240621P00017000 | 2023-12-14 1:44PM EDT | 17.00 | 7.35 | 6.10 | 7.30 | 0.00 | - | 9 | 20 | 0.00% |
| AGNC240621P00020000 | 2024-01-04 11:58AM EDT | 20.00 | 10.70 | 9.30 | 11.85 | 0.00 | - | 2 | 2 | 222.46% |
