Italia markets close in 2 hours 27 minutes
FTSE MIB
34.011,39 -284,92 (-0,83%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,28 +0,65 (+0,79%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00002000 | 2024-04-29 11:01AM EDT | 2.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| AG240524C00002500 | 2024-04-26 10:19AM EDT | 2.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AG240524C00003000 | 2024-04-26 10:19AM EDT | 3.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| AG240524C00003500 | 2024-04-26 3:28PM EDT | 3.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240524C00004000 | 2024-04-24 11:13AM EDT | 4.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240524C00004500 | 2024-04-25 3:08PM EDT | 4.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240524C00005000 | 2024-04-26 10:44AM EDT | 5.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 5.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AG240524C00006000 | 2024-04-25 3:13PM EDT | 6.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 0.00% |
| AG240524C00006500 | 2024-04-29 1:30PM EDT | 6.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 51 | 297 | 0.00% |
| AG240524C00007000 | 2024-04-29 3:10PM EDT | 7.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 17 | 269 | 3.13% |
| AG240524C00007500 | 2024-04-29 3:00PM EDT | 7.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 29 | 341 | 12.50% |
| AG240524C00008000 | 2024-04-29 12:50PM EDT | 8.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 864 | 12.50% |
| AG240524C00008500 | 2024-04-29 9:40AM EDT | 8.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| AG240524C00009000 | 2024-04-29 1:40PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 215 | 25.00% |
| AG240524C00009500 | 2024-04-26 3:38PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 25.00% |
| AG240524C00010000 | 2024-04-16 10:31AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| AG240524C00010500 | 2024-04-10 10:04AM EDT | 10.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| AG240524C00011000 | 2024-04-26 9:44AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 50.00% |
| AG240524C00011500 | 2024-04-23 10:23AM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| AG240524C00012500 | 2024-04-11 3:46PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00004500 | 2024-04-05 2:43PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 100 | 25.00% |
| AG240524P00005500 | 2024-04-17 9:42AM EDT | 5.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| AG240524P00006000 | 2024-04-29 1:00PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3,061 | 12.50% |
| AG240524P00006500 | 2024-04-29 3:10PM EDT | 6.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 6.25% |
| AG240524P00007000 | 2024-04-29 2:17PM EDT | 7.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 665 | 0.00% |
| AG240524P00007500 | 2024-04-26 11:14AM EDT | 7.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 689 | 0.00% |
| AG240524P00008000 | 2024-04-24 12:40PM EDT | 8.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 0.00% |
| AG240524P00008500 | 2024-04-19 3:44PM EDT | 8.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 41 | 61 | 0.00% |
| AG240524P00009000 | 2024-04-05 1:45PM EDT | 9.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 10.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AG240524P00011500 | 2024-04-22 2:21PM EDT | 11.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AG240524P00013000 | 2024-04-22 2:21PM EDT | 13.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.