Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.434,16 -2.202,87 (-3,76%)
AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240510C00010000 | 2024-05-10 3:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,155 | 48.44% |
| AGNC240517C00010000 | 2024-05-10 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 9,495 | 17.19% |
| AGNC240524C00010000 | 2024-05-10 2:14PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 1,411 | 15.24% |
| AGNC240531C00010000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 488 | 866 | 14.45% |
| AGNC240607C00010000 | 2024-05-10 1:04PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 1,879 | 99 | 16.41% |
| AGNC240614C00010000 | 2024-05-10 3:35PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 140 | 2,289 | 14.84% |
| AGNC240621C00010000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 550 | 41,808 | 15.43% |
| AGNC240628C00010000 | 2024-05-10 1:49PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.08 | 0.00 | - | 53 | 2 | 14.26% |
| AGNC240920C00010000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.21 | 0.00 | - | 296 | 9,173 | 14.94% |
| AGNC241220C00010000 | 2024-05-10 3:02PM EDT | 2024-12-20 | 0.30 | 0.30 | 0.31 | +0.01 | +3.45% | 128 | 1,611 | 14.94% |
| AGNC250117C00010000 | 2024-05-10 2:13PM EDT | 2025-01-17 | 0.33 | 0.32 | 0.35 | 0.00 | - | 69 | 61,635 | 15.38% |
| AGNC260116C00010000 | 2024-05-10 2:57PM EDT | 2026-01-16 | 0.50 | 0.50 | 0.56 | -0.02 | -3.85% | 71 | 8,258 | 14.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240510P00010000 | 2024-05-10 11:38AM EDT | 2024-05-10 | 0.37 | 0.27 | 0.67 | -0.08 | -17.78% | 13 | 72 | 129.69% |
| AGNC240517P00010000 | 2024-05-10 2:29PM EDT | 2024-05-17 | 0.36 | 0.30 | 0.39 | -0.06 | -14.29% | 30 | 1,760 | 28.91% |
| AGNC240524P00010000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 0.36 | 0.04 | 0.64 | -0.12 | -25.00% | 90 | 164 | 56.64% |
| AGNC240531P00010000 | 2024-05-07 2:15PM EDT | 2024-05-31 | 0.47 | 0.43 | 0.49 | -0.08 | -14.55% | 5 | 54 | 30.08% |
| AGNC240607P00010000 | 2024-04-29 3:49PM EDT | 2024-06-07 | 0.85 | 0.24 | 0.53 | 0.00 | - | - | 8 | 30.08% |
| AGNC240621P00010000 | 2024-05-10 11:09AM EDT | 2024-06-21 | 0.48 | 0.44 | 0.51 | -0.03 | -5.88% | 2 | 5,313 | 23.05% |
| AGNC240920P00010000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 0.87 | 0.81 | 0.87 | +0.05 | +6.10% | 1 | 643 | 28.91% |
| AGNC241220P00010000 | 2024-05-10 11:09AM EDT | 2024-12-20 | 1.12 | 1.11 | 1.18 | -0.05 | -4.27% | 3 | 323 | 32.62% |
| AGNC250117P00010000 | 2024-05-09 1:38PM EDT | 2025-01-17 | 1.30 | 1.19 | 1.27 | 0.00 | - | 83 | 5,246 | 33.55% |
| AGNC260116P00010000 | 2024-05-08 1:59PM EDT | 2026-01-16 | 2.32 | 2.12 | 2.37 | 0.00 | - | 3 | 952 | 43.65% |
