Italia markets closed
Dow Jones
38.057,23 -328,86 (-0,86%) Nasdaq
15.848,15 -134,93 (-0,84%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0687 -0,0038 (-0,35%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.296,28 -42,79 (-3,20%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:03PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00001000 | 2024-04-30 10:55AM EDT | 1.00 | 6.55 | 4.70 | 7.70 | +0.62 | +10.46% | 2 | 30 | 1,256.25% |
| AG240510C00001500 | 2024-04-30 10:54AM EDT | 1.50 | 5.26 | 4.55 | 6.80 | -1.61 | -23.44% | 4 | 23 | 926.56% |
| AG240510C00002000 | 2024-04-29 11:19AM EDT | 2.00 | 6.83 | 4.60 | 4.95 | 0.00 | - | 5 | 29 | 562.50% |
| AG240510C00002500 | 2024-04-29 10:53AM EDT | 2.50 | 4.43 | 4.20 | 4.30 | 0.00 | - | 1 | 2 | 290.63% |
| AG240510C00003000 | 2024-04-23 3:24PM EDT | 3.00 | 3.85 | 3.70 | 3.80 | 0.00 | - | 3 | 3 | 243.75% |
| AG240510C00003500 | 2024-04-22 2:36PM EDT | 3.50 | 3.15 | 3.20 | 3.30 | 0.00 | - | 2 | 0 | 200.00% |
| AG240510C00004000 | 2024-04-22 2:40PM EDT | 4.00 | 2.65 | 2.70 | 2.78 | 0.00 | - | 1 | 1 | 0.00% |
| AG240510C00005000 | 2024-04-01 3:12PM EDT | 5.00 | 1.30 | 1.72 | 1.79 | 0.00 | - | - | 60 | 90.63% |
| AG240510C00005500 | 2024-04-18 1:03PM EDT | 5.50 | 1.44 | 1.23 | 1.31 | 0.00 | - | - | 0 | 82.81% |
| AG240510C00006000 | 2024-04-30 11:22AM EDT | 6.00 | 0.78 | 0.77 | 0.81 | -0.11 | -12.36% | 2 | 390 | 54.69% |
| AG240510C00006500 | 2024-04-30 9:56AM EDT | 6.50 | 0.43 | 0.40 | 0.43 | -0.05 | -10.42% | 3 | 287 | 54.30% |
| AG240510C00007000 | 2024-04-30 11:44AM EDT | 7.00 | 0.18 | 0.18 | 0.20 | -0.08 | -30.77% | 56 | 1,187 | 60.16% |
| AG240510C00007500 | 2024-04-30 10:52AM EDT | 7.50 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 4 | 1,075 | 64.45% |
| AG240510C00008000 | 2024-04-30 11:00AM EDT | 8.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 7 | 1,091 | 74.22% |
| AG240510C00008500 | 2024-04-30 10:14AM EDT | 8.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 35 | 355 | 84.38% |
| AG240510C00009000 | 2024-04-29 11:45AM EDT | 9.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 1,098 | 96.88% |
| AG240510C00009500 | 2024-04-19 11:01AM EDT | 9.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 34 | 106.25% |
| AG240510C00010000 | 2024-04-24 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 430 | 135.94% |
| AG240510C00011000 | 2024-04-12 3:11PM EDT | 11.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 40 | 6 | 153.13% |
| AG240510C00011500 | 2024-04-15 3:09PM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 302.73% |
| AG240510C00012500 | 2024-04-26 2:29PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 156.25% |
| AG240510C00015000 | 2024-04-29 10:11AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 218.75% |
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 | 0.51 | 0.00 | - | - | 0 | 264.84% |
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 5.00 | 0.10 | 0.00 | 1.02 | 0.00 | - | - | 3 | 298.44% |
| AG240510P00005500 | 2024-04-26 2:19PM EDT | 5.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 45 | 80.47% |
| AG240510P00006000 | 2024-04-30 10:03AM EDT | 6.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 1 | 199 | 66.41% |
| AG240510P00006500 | 2024-04-30 10:11AM EDT | 6.50 | 0.19 | 0.16 | 0.18 | +0.04 | +26.67% | 19 | 366 | 62.89% |
| AG240510P00007000 | 2024-04-29 1:27PM EDT | 7.00 | 0.35 | 0.44 | 0.46 | 0.00 | - | 5 | 372 | 69.14% |
| AG240510P00007500 | 2024-04-29 3:53PM EDT | 7.50 | 0.76 | 0.81 | 0.85 | 0.00 | - | 6 | 153 | 73.44% |
| AG240510P00008000 | 2024-04-23 12:14PM EDT | 8.00 | 1.27 | 1.13 | 1.32 | 0.00 | - | 1 | 89 | 50.00% |
| AG240510P00008500 | 2024-04-29 3:45PM EDT | 8.50 | 1.70 | 1.22 | 1.83 | 0.00 | - | 1 | 39 | 120.31% |
| AG240510P00009000 | 2024-04-11 12:21PM EDT | 9.00 | 1.40 | 2.24 | 2.32 | 0.00 | - | - | 6 | 118.75% |
| AG240510P00009500 | 2024-04-09 10:38AM EDT | 9.50 | 1.60 | 2.74 | 2.82 | 0.00 | - | 4 | 10 | 134.38% |
| AG240510P00011500 | 2024-04-08 12:13PM EDT | 11.50 | 3.55 | 4.75 | 4.80 | 0.00 | - | - | 1 | 183.59% |
| AG240510P00012500 | 2024-04-22 2:21PM EDT | 12.50 | 5.90 | 5.75 | 5.80 | 0.00 | - | 1 | 1 | 204.69% |
© 2024 Yahoo. Tutti i diritti riservati.