Italia markets close in 3 hours 12 minutes
FTSE MIB
33.999,03 +369,82 (+1,10%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,86 +0,75 (+0,96%) Bitcoin EUR
59.464,80 +353,62 (+0,60%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00000500 | 2024-05-03 10:31AM EDT | 0.50 | 6.59 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| AG240510C00001000 | 2024-05-03 2:10PM EDT | 1.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| AG240510C00001500 | 2024-05-03 2:13PM EDT | 1.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| AG240510C00002000 | 2024-05-03 2:18PM EDT | 2.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 30 | 23 | 0.00% |
| AG240510C00002500 | 2024-04-30 1:53PM EDT | 2.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AG240510C00003000 | 2024-04-23 3:24PM EDT | 3.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AG240510C00003500 | 2024-04-22 2:36PM EDT | 3.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240510C00004000 | 2024-04-22 2:40PM EDT | 4.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240510C00005000 | 2024-05-01 3:22PM EDT | 5.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 30 | 82 | 0.00% |
| AG240510C00005500 | 2024-05-03 3:51PM EDT | 5.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AG240510C00006000 | 2024-05-03 3:24PM EDT | 6.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 30 | 356 | 0.00% |
| AG240510C00006500 | 2024-05-03 3:57PM EDT | 6.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 148 | 453 | 0.00% |
| AG240510C00007000 | 2024-05-03 3:59PM EDT | 7.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 903 | 1,610 | 12.50% |
| AG240510C00007500 | 2024-05-03 3:54PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 356 | 1,285 | 25.00% |
| AG240510C00008000 | 2024-05-03 3:39PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,187 | 50.00% |
| AG240510C00008500 | 2024-05-01 9:30AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 363 | 50.00% |
| AG240510C00009000 | 2024-05-01 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,098 | 50.00% |
| AG240510C00009500 | 2024-04-19 11:01AM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 50.00% |
| AG240510C00010000 | 2024-04-24 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 50.00% |
| AG240510C00011000 | 2024-04-12 3:11PM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 6 | 50.00% |
| AG240510C00011500 | 2024-04-15 3:09PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| AG240510C00012500 | 2024-05-01 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| AG240510C00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 2024-04-02 10:25AM EDT | 4.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 453.91% |
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 373.44% |
| AG240510P00005500 | 2024-05-03 12:43PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| AG240510P00006000 | 2024-05-03 3:09PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 250 | 171 | 25.00% |
| AG240510P00006500 | 2024-05-03 3:52PM EDT | 6.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 83 | 557 | 12.50% |
| AG240510P00007000 | 2024-05-03 3:59PM EDT | 7.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 69 | 508 | 0.00% |
| AG240510P00007500 | 2024-05-03 2:27PM EDT | 7.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 8 | 152 | 0.00% |
| AG240510P00008000 | 2024-05-03 2:27PM EDT | 8.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 22 | 105 | 0.00% |
| AG240510P00008500 | 2024-04-29 3:45PM EDT | 8.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| AG240510P00009000 | 2024-04-11 12:21PM EDT | 9.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AG240510P00009500 | 2024-04-09 10:38AM EDT | 9.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AG240510P00011500 | 2024-04-08 12:13PM EDT | 11.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240510P00012500 | 2024-04-22 2:21PM EDT | 12.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.