Deutsche Märkte öffnen in 7 Stunden 4 Minuten
Nikkei 225
27.487,21 +53,81 (+0,20%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.066,67 -998,50 (-4,53%) CMC Crypto 200
518,35 -19,52 (-3,63%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230317C00003000 | 2022-07-27 1:44PM EST | 3.00 | 9.34 | 9.65 | 9.75 | 0.00 | - | - | 0 | 580.47% |
| AGNC230317C00004000 | 2022-08-03 9:19AM EST | 4.00 | 8.36 | 8.65 | 8.75 | 0.00 | - | 4 | 4 | 452.73% |
| AGNC230317C00005000 | 2022-08-03 9:17AM EST | 5.00 | 7.38 | 7.65 | 7.75 | 0.00 | - | - | 4 | 367.77% |
| AGNC230317C00006000 | 2022-08-03 9:09AM EST | 6.00 | 6.38 | 6.65 | 6.75 | 0.00 | - | 4 | 8 | 303.91% |
| AGNC230317C00007000 | 2022-08-01 9:21AM EST | 7.00 | 5.67 | 5.65 | 5.75 | 0.00 | - | - | 4 | 252.34% |
| AGNC230317C00008000 | 2022-08-10 9:53AM EST | 8.00 | 4.63 | 4.70 | 4.75 | +0.26 | +5.95% | 1 | 3 | 210.55% |
| AGNC230317C00009000 | 2022-08-03 12:21PM EST | 9.00 | 3.42 | 3.70 | 3.75 | 0.00 | - | - | 1 | 171.48% |
| AGNC230317C00010000 | 2022-08-11 11:51AM EST | 10.00 | 2.72 | 2.72 | 2.75 | +0.35 | +14.77% | 1 | 19 | 136.33% |
| AGNC230317C00011000 | 2022-08-03 1:21PM EST | 11.00 | 1.64 | 1.80 | 1.85 | 0.00 | - | 1 | 61 | 107.23% |
| AGNC230317C00012000 | 2022-08-11 12:43PM EST | 12.00 | 1.11 | 1.08 | 1.12 | +0.17 | +18.09% | 16 | 348 | 87.21% |
| AGNC230317C00013000 | 2022-08-11 9:22AM EST | 13.00 | 0.59 | 0.55 | 0.62 | +0.07 | +13.46% | 4 | 609 | 73.83% |
| AGNC230317C00014000 | 2022-08-11 9:06AM EST | 14.00 | 0.27 | 0.26 | 0.31 | +0.05 | +22.73% | 2 | 132 | 66.21% |
| AGNC230317C00015000 | 2022-08-11 12:51PM EST | 15.00 | 0.13 | 0.11 | 0.15 | +0.02 | +18.18% | 81 | 85 | 61.72% |
| AGNC230317C00016000 | 2022-08-08 9:51AM EST | 16.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 24 | 57.81% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC230317P00003000 | 2022-08-10 9:26AM EST | 3.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 325.00% |
| AGNC230317P00004000 | 2022-08-04 9:19AM EST | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 259.38% |
| AGNC230317P00006000 | 2022-07-28 9:05AM EST | 6.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 8 | 171.09% |
| AGNC230317P00007000 | 2022-07-27 8:59AM EST | 7.00 | 0.16 | 0.07 | 0.75 | 0.00 | - | - | 1 | 142.58% |
| AGNC230317P00008000 | 2022-08-08 10:55AM EST | 8.00 | 0.19 | 0.10 | 0.28 | 0.00 | - | - | 8 | 86.33% |
| AGNC230317P00009000 | 2022-08-02 9:38AM EST | 9.00 | 0.29 | 0.23 | 0.26 | 0.00 | - | 1 | 8 | 69.92% |
| AGNC230317P00010000 | 2022-08-11 12:51PM EST | 10.00 | 0.36 | 0.30 | 0.36 | -0.03 | -7.69% | 26 | 51 | 54.30% |
| AGNC230317P00011000 | 2022-08-10 2:49PM EST | 11.00 | 0.60 | 0.51 | 0.57 | -0.07 | -10.45% | 6 | 127 | 44.53% |
| AGNC230317P00012000 | 2022-08-11 1:13PM EST | 12.00 | 0.90 | 0.86 | 0.93 | -0.15 | -14.29% | 10 | 329 | 29.69% |
| AGNC230317P00013000 | 2022-08-08 11:59AM EST | 13.00 | 1.57 | 1.37 | 1.46 | 0.00 | - | - | 10 | 0.00% |
| AGNC230317P00014000 | 2022-07-15 11:21AM EST | 14.00 | 3.10 | 2.07 | 2.16 | 0.00 | - | - | 1 | 0.00% |
| AGNC230317P00016000 | 2022-08-04 10:10AM EST | 16.00 | 4.32 | 3.80 | 3.95 | 0.00 | - | - | 7 | 0.00% |
| AGNC230317P00018000 | 2022-08-01 9:22AM EST | 18.00 | 5.78 | 5.75 | 5.85 | 0.00 | - | - | 7 | 0.00% |
| AGNC230317P00019000 | 2022-07-27 11:48AM EST | 19.00 | 7.26 | 6.70 | 6.85 | 0.00 | - | - | 8 | 0.00% |
| AGNC230317P00020000 | 2022-08-09 10:57AM EST | 20.00 | 8.05 | 7.70 | 7.80 | 0.00 | - | 1 | 5 | 0.00% |
| AGNC230317P00022000 | 2022-08-03 2:51PM EST | 22.00 | 9.98 | 8.40 | 11.10 | 0.00 | - | - | 7 | 146.88% |
| AGNC230317P00023000 | 2022-08-03 2:51PM EST | 23.00 | 10.94 | 10.65 | 10.75 | 0.00 | - | - | 6 | 0.00% |
