Italia markets closed
Dow Jones
39.547,05 +115,54 (+0,29%) Nasdaq
16.499,53 +111,29 (+0,68%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0824 +0,0030 (+0,28%) Bitcoin EUR
56.732,38 -1.381,40 (-2,38%) CMC Crypto 200
1.264,09 -27,31 (-2,11%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:07PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607C00002000 | 2024-05-14 1:32PM EDT | 2.00 | 5.15 | 4.65 | 5.95 | -0.25 | -4.63% | 8 | 19 | 309.38% |
| AG240607C00002500 | 2024-05-03 10:43AM EDT | 2.50 | 4.25 | 4.15 | 5.35 | 0.00 | - | 4 | 5 | 206.25% |
| AG240607C00003000 | 2024-05-14 10:59AM EDT | 3.00 | 4.16 | 4.15 | 4.30 | -0.23 | -5.24% | 4 | 9 | 218.75% |
| AG240607C00003500 | 2024-05-01 11:22AM EDT | 3.50 | 3.26 | 3.65 | 3.75 | 0.00 | - | 2 | 1 | 143.75% |
| AG240607C00004000 | 2024-04-30 10:52AM EDT | 4.00 | 2.82 | 3.15 | 3.50 | 0.00 | - | 1 | 2 | 167.19% |
| AG240607C00005000 | 2024-05-14 10:13AM EDT | 5.00 | 2.19 | 2.17 | 2.28 | -0.16 | -6.81% | 1 | 23 | 96.88% |
| AG240607C00005500 | 2024-05-13 1:05PM EDT | 5.50 | 1.66 | 1.67 | 1.78 | 0.00 | - | 2 | 2 | 76.56% |
| AG240607C00006000 | 2024-05-14 10:12AM EDT | 6.00 | 1.28 | 1.24 | 1.29 | +0.18 | +16.36% | 5 | 5 | 52.34% |
| AG240607C00006500 | 2024-05-13 2:42PM EDT | 6.50 | 0.75 | 0.82 | 0.86 | 0.00 | - | 6 | 16 | 50.78% |
| AG240607C00007000 | 2024-05-14 12:02PM EDT | 7.00 | 0.45 | 0.49 | 0.51 | 0.00 | - | 3 | 154 | 50.39% |
| AG240607C00007500 | 2024-05-14 12:25PM EDT | 7.50 | 0.24 | 0.27 | 0.30 | -0.02 | -7.69% | 4 | 112 | 52.73% |
| AG240607C00008000 | 2024-05-14 1:58PM EDT | 8.00 | 0.16 | 0.15 | 0.19 | +0.01 | +6.67% | 4 | 197 | 57.42% |
| AG240607C00008500 | 2024-05-13 12:15PM EDT | 8.50 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 10 | 47 | 60.55% |
| AG240607C00009000 | 2024-05-10 2:55PM EDT | 9.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 33 | 54 | 25.00% |
| AG240607C00009500 | 2024-05-10 2:54PM EDT | 9.50 | 0.07 | 0.02 | 0.11 | 0.00 | - | 16 | 5 | 76.56% |
| AG240607C00010000 | 2024-05-10 3:02PM EDT | 10.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 20 | 19 | 150.20% |
| AG240607C00010500 | 2024-05-03 2:50PM EDT | 10.50 | 0.04 | 0.01 | 0.38 | 0.00 | - | 25 | 25 | 128.52% |
| AG240607C00011000 | 2024-05-03 3:55PM EDT | 11.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 173.05% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 60 | 30 | 186.72% |
| AG240607P00005500 | 2024-05-10 11:11AM EDT | 5.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 67 | 155.47% |
| AG240607P00006000 | 2024-05-09 2:46PM EDT | 6.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 8 | 33 | 73.05% |
| AG240607P00006500 | 2024-05-14 12:00PM EDT | 6.50 | 0.14 | 0.10 | 0.13 | -0.01 | -6.67% | 2 | 39 | 51.95% |
| AG240607P00007000 | 2024-05-13 3:11PM EDT | 7.00 | 0.34 | 0.27 | 0.30 | 0.00 | - | 31 | 66 | 52.34% |
| AG240607P00007500 | 2024-05-10 9:56AM EDT | 7.50 | 0.61 | 0.54 | 0.59 | +0.15 | +32.61% | 1 | 14 | 54.30% |
| AG240607P00008000 | 2024-05-07 1:03PM EDT | 8.00 | 1.02 | 0.92 | 0.97 | 0.00 | - | - | 1 | 58.20% |
| AG240607P00009500 | 2024-05-10 1:26PM EDT | 9.50 | 2.15 | 2.00 | 2.38 | 0.00 | - | - | 6 | 88.28% |
© 2024 Yahoo. Tutti i diritti riservati.