Italia markets open in 7 hours 36 minutes
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0884 +0,0001 (+0,01%) Bitcoin EUR
64.801,84 +1.446,89 (+2,28%) CMC Crypto 200
1.473,74 +26,59 (+1,84%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621C00005000 | 2024-05-31 11:48AM EDT | 5.00 | 17.45 | 13.70 | 17.20 | 0.00 | - | 24 | 10 | 414.06% |
| PAAS240621C00007000 | 2024-02-27 11:10AM EDT | 7.00 | 5.40 | 7.00 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS240621C00008000 | 2024-05-30 1:17PM EDT | 8.00 | 14.36 | 11.80 | 14.00 | 0.00 | - | 14 | 25 | 378.71% |
| PAAS240621C00009000 | 2024-03-28 11:58AM EDT | 9.00 | 6.10 | 8.10 | 12.00 | 0.00 | - | 1 | 0 | 353.13% |
| PAAS240621C00010000 | 2024-06-04 10:51AM EDT | 10.00 | 10.35 | 8.20 | 10.40 | -2.00 | -16.19% | 10 | 112 | 210.94% |
| PAAS240621C00011000 | 2024-05-31 11:40AM EDT | 11.00 | 10.63 | 7.70 | 11.30 | 0.00 | - | 3 | 5 | 206.64% |
| PAAS240621C00012000 | 2024-05-31 11:35AM EDT | 12.00 | 9.50 | 7.90 | 10.20 | 0.00 | - | 4 | 44 | 255.86% |
| PAAS240621C00013000 | 2024-06-04 10:27AM EDT | 13.00 | 7.51 | 5.90 | 9.10 | -1.79 | -19.25% | 2 | 922 | 159.38% |
| PAAS240621C00014000 | 2024-05-28 3:58PM EDT | 14.00 | 9.18 | 4.80 | 7.10 | 0.00 | - | 25 | 269 | 204.40% |
| PAAS240621C00015000 | 2024-06-04 2:23PM EDT | 15.00 | 5.42 | 3.40 | 7.30 | -1.38 | -20.29% | 1 | 1,477 | 96.68% |
| PAAS240621C00016000 | 2024-06-04 10:51AM EDT | 16.00 | 4.38 | 2.60 | 6.00 | -2.06 | -31.99% | 10 | 1,567 | 71.48% |
| PAAS240621C00017000 | 2024-06-04 3:05PM EDT | 17.00 | 3.30 | 3.20 | 3.40 | -1.66 | -33.47% | 16 | 4,914 | 56.64% |
| PAAS240621C00018000 | 2024-06-04 3:55PM EDT | 18.00 | 2.36 | 2.30 | 2.45 | -1.94 | -45.12% | 27 | 1,542 | 50.20% |
| PAAS240621C00019000 | 2024-06-04 3:42PM EDT | 19.00 | 1.61 | 1.50 | 1.60 | -1.39 | -46.33% | 1 | 1,103 | 49.81% |
| PAAS240621C00019500 | 2024-05-30 12:56PM EDT | 19.50 | 2.95 | 1.15 | 1.25 | 0.00 | - | 20 | 31 | 48.24% |
| PAAS240621C00020000 | 2024-06-04 3:55PM EDT | 20.00 | 0.90 | 0.85 | 0.95 | -1.10 | -55.00% | 266 | 11,723 | 47.27% |
| PAAS240621C00020500 | 2024-06-04 3:45PM EDT | 20.50 | 0.70 | 0.60 | 0.70 | -1.00 | -58.82% | 4 | 6 | 46.48% |
| PAAS240621C00021000 | 2024-06-04 2:44PM EDT | 21.00 | 0.51 | 0.40 | 0.50 | -0.79 | -60.77% | 145 | 1,318 | 45.80% |
| PAAS240621C00021500 | 2024-06-04 3:52PM EDT | 21.50 | 0.30 | 0.25 | 0.35 | -0.69 | -69.70% | 14 | 508 | 45.61% |
| PAAS240621C00022000 | 2024-06-04 1:40PM EDT | 22.00 | 0.27 | 0.20 | 0.30 | -0.44 | -61.97% | 401 | 6,213 | 50.00% |
| PAAS240621C00022500 | 2024-06-04 10:37AM EDT | 22.50 | 0.19 | 0.15 | 0.20 | -0.38 | -66.67% | 1,049 | 1,165 | 49.22% |
| PAAS240621C00023000 | 2024-06-04 3:00PM EDT | 23.00 | 0.13 | 0.10 | 0.15 | -0.36 | -73.47% | 164 | 3,534 | 50.59% |
| PAAS240621C00023500 | 2024-06-04 2:25PM EDT | 23.50 | 0.11 | 0.05 | 0.15 | -0.22 | -66.67% | 22 | 167 | 50.39% |
| PAAS240621C00024000 | 2024-06-04 11:46AM EDT | 24.00 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 9 | 535 | 51.76% |
| PAAS240621C00024500 | 2024-06-04 9:39AM EDT | 24.50 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 2 | 29 | 51.95% |
| PAAS240621C00025000 | 2024-06-04 3:51PM EDT | 25.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 179 | 6,635 | 60.94% |
| PAAS240621C00025500 | 2024-05-31 10:46AM EDT | 25.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 92.58% |
| PAAS240621C00026000 | 2024-05-30 2:35PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 80 | 242 | 64.06% |
| PAAS240621C00026500 | 2024-05-31 3:52PM EDT | 26.50 | 0.08 | 0.00 | 0.60 | 0.00 | - | 10 | 17 | 102.54% |
| PAAS240621C00027000 | 2024-05-30 1:08PM EDT | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 905 | 77.34% |
| PAAS240621C00028000 | 2024-05-22 10:40AM EDT | 28.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 199 | 89.45% |
| PAAS240621C00029000 | 2024-05-20 12:53PM EDT | 29.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 3 | 124.61% |
| PAAS240621C00030000 | 2024-06-03 1:17PM EDT | 30.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 989 | 98.44% |
| PAAS240621C00032000 | 2024-05-23 2:04PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 118 | 176 | 156.05% |
| PAAS240621C00035000 | 2024-06-03 2:13PM EDT | 35.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 498 | 774 | 167.19% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621P00005000 | 2023-05-24 9:44AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 329.69% |
| PAAS240621P00008000 | 2024-05-20 9:42AM EDT | 8.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 316.41% |
| PAAS240621P00009000 | 2024-02-22 10:30AM EDT | 9.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 281.25% |
| PAAS240621P00010000 | 2024-05-28 12:35PM EDT | 10.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 10 | 165 | 230.47% |
| PAAS240621P00011000 | 2024-04-19 10:17AM EDT | 11.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 142 | 241.41% |
| PAAS240621P00012000 | 2024-04-22 1:48PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAAS240621P00013000 | 2024-06-04 11:29AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 6,447 | 96.88% |
| PAAS240621P00014000 | 2024-05-03 12:03PM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 532 | 105.86% |
| PAAS240621P00015000 | 2024-05-16 2:46PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,335 | 89.45% |
| PAAS240621P00016000 | 2024-05-22 2:18PM EDT | 16.00 | 0.09 | 0.00 | 0.20 | -0.01 | -10.00% | 5 | 239 | 73.44% |
| PAAS240621P00017000 | 2024-06-04 3:55PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 7 | 1,703 | 58.20% |
| PAAS240621P00018000 | 2024-05-31 10:10AM EDT | 18.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 1,371 | 48.83% |
| PAAS240621P00018500 | 2024-05-22 3:41PM EDT | 18.50 | 0.07 | 0.15 | 0.20 | -0.09 | -56.25% | 15 | 15 | 45.12% |
| PAAS240621P00019000 | 2024-06-04 11:30AM EDT | 19.00 | 0.29 | 0.25 | 0.30 | +0.19 | +190.00% | 18 | 592 | 43.56% |
| PAAS240621P00019500 | 2024-06-04 12:12PM EDT | 19.50 | 0.38 | 0.40 | 0.45 | +0.26 | +216.67% | 9 | 805 | 42.77% |
| PAAS240621P00020000 | 2024-06-04 3:59PM EDT | 20.00 | 0.63 | 0.60 | 0.65 | +0.38 | +152.00% | 60 | 1,751 | 42.19% |
| PAAS240621P00020500 | 2024-06-04 10:34AM EDT | 20.50 | 0.80 | 0.85 | 0.95 | +0.45 | +128.57% | 2 | 849 | 44.14% |
| PAAS240621P00021000 | 2024-06-04 10:34AM EDT | 21.00 | 1.20 | 1.15 | 1.25 | +0.75 | +166.67% | 41 | 575 | 43.46% |
| PAAS240621P00021500 | 2024-06-04 9:30AM EDT | 21.50 | 1.30 | 1.50 | 1.60 | +0.57 | +78.08% | 7 | 220 | 42.97% |
| PAAS240621P00022000 | 2024-06-04 3:01PM EDT | 22.00 | 1.95 | 1.90 | 2.05 | +1.00 | +105.26% | 27 | 521 | 47.07% |
| PAAS240621P00022500 | 2024-06-03 12:42PM EDT | 22.50 | 1.35 | 2.35 | 4.50 | 0.00 | - | 23 | 187 | 110.45% |
| PAAS240621P00023000 | 2024-06-04 1:18PM EDT | 23.00 | 2.85 | 2.80 | 3.70 | +1.30 | +83.87% | 19 | 325 | 75.78% |
| PAAS240621P00023500 | 2024-05-28 3:56PM EDT | 23.50 | 1.45 | 3.20 | 3.60 | 0.00 | - | 15 | 15 | 51.56% |
| PAAS240621P00024000 | 2024-05-31 2:03PM EDT | 24.00 | 2.47 | 3.70 | 5.80 | 0.00 | - | 4 | 10 | 122.85% |
| PAAS240621P00025000 | 2024-05-22 10:23AM EDT | 25.00 | 3.38 | 3.30 | 6.30 | 0.00 | - | 40 | 45 | 170.31% |
| PAAS240621P00026000 | 2024-05-31 11:59AM EDT | 26.00 | 4.35 | 4.50 | 7.70 | 0.00 | - | 1 | 42 | 98.63% |
| PAAS240621P00027000 | 2024-05-09 9:58AM EDT | 27.00 | 7.20 | 4.70 | 6.80 | 0.00 | - | 1 | 2 | 56.25% |
| PAAS240621P00028000 | 2024-05-22 11:21AM EDT | 28.00 | 6.30 | 6.30 | 9.30 | 0.00 | - | - | 2 | 62.50% |
| PAAS240621P00030000 | 2024-05-16 1:39PM EDT | 30.00 | 9.60 | 8.30 | 10.90 | 0.00 | - | 4 | 4 | 200.49% |
© 2024 Yahoo. Tutti i diritti riservati.