Italia markets closed
Dow Jones
38.003,32 -382,77 (-1,00%) Nasdaq
15.826,48 -156,60 (-0,98%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.294,64 -44,42 (-3,31%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:33PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621C00000500 | 2024-04-24 1:26PM EDT | 0.50 | 6.34 | 5.80 | 6.85 | 0.00 | - | 1 | 4 | 387.50% |
| AG240621C00001000 | 2023-11-15 10:58AM EDT | 1.00 | 4.05 | 4.65 | 5.85 | 0.00 | - | 1 | 1 | 309.38% |
| AG240621C00002000 | 2024-04-16 2:33PM EDT | 2.00 | 4.85 | 4.80 | 4.90 | 0.00 | - | 3 | 220 | 198.44% |
| AG240621C00002500 | 2024-04-08 9:30AM EDT | 2.50 | 5.60 | 4.30 | 4.40 | 0.00 | - | 1 | 2 | 165.63% |
| AG240621C00003000 | 2024-04-22 9:32AM EDT | 3.00 | 3.50 | 3.80 | 3.90 | +0.20 | +6.06% | 2 | 88 | 137.50% |
| AG240621C00003500 | 2024-04-03 11:20AM EDT | 3.50 | 3.63 | 3.15 | 3.40 | 0.00 | - | 1 | 13 | 133.59% |
| AG240621C00004000 | 2024-04-25 3:56PM EDT | 4.00 | 3.00 | 2.83 | 2.89 | 0.00 | - | 4 | 880 | 98.44% |
| AG240621C00004500 | 2024-04-23 1:02PM EDT | 4.50 | 2.44 | 2.14 | 2.41 | 0.00 | - | 1 | 76 | 93.36% |
| AG240621C00005000 | 2024-04-30 11:59AM EDT | 5.00 | 1.85 | 1.89 | 1.93 | -0.06 | -3.14% | 27 | 1,996 | 75.00% |
| AG240621C00005500 | 2024-04-23 12:53PM EDT | 5.50 | 1.54 | 1.46 | 1.48 | 0.00 | - | 6 | 816 | 67.19% |
| AG240621C00006000 | 2024-04-30 11:55AM EDT | 6.00 | 1.03 | 1.07 | 1.09 | -0.10 | -8.85% | 163 | 4,018 | 62.50% |
| AG240621C00007000 | 2024-04-30 12:08PM EDT | 7.00 | 0.54 | 0.53 | 0.55 | -0.01 | -1.82% | 628 | 8,979 | 61.13% |
| AG240621C00008000 | 2024-04-30 12:00PM EDT | 8.00 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 324 | 6,120 | 61.91% |
| AG240621C00009000 | 2024-04-30 11:28AM EDT | 9.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 1,096 | 9,080 | 66.99% |
| AG240621C00010000 | 2024-04-30 11:57AM EDT | 10.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 10 | 12,673 | 75.00% |
| AG240621C00011000 | 2024-04-19 3:21PM EDT | 11.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 2 | 2 | 82.81% |
| AG240621C00012000 | 2024-04-30 10:25AM EDT | 12.00 | 0.08 | 0.05 | 0.07 | +0.02 | +33.33% | 11 | 5,911 | 89.45% |
| AG240621C00013000 | 2024-04-29 10:14AM EDT | 13.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 134 | 96.88% |
| AG240621C00014000 | 2024-04-29 12:14PM EDT | 14.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 124.22% |
| AG240621C00015000 | 2024-04-16 1:54PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00002000 | 2023-11-02 1:11PM EDT | 2.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 20 | 220.31% |
| AG240621P00003000 | 2024-04-05 12:25PM EDT | 3.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 115 | 230 | 129.69% |
| AG240621P00003500 | 2024-04-16 1:01PM EDT | 3.50 | 0.04 | 0.00 | 0.39 | 0.00 | - | 81 | 69 | 157.81% |
| AG240621P00004000 | 2024-04-30 11:40AM EDT | 4.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 60 | 784 | 79.69% |
| AG240621P00004500 | 2024-04-26 10:43AM EDT | 4.50 | 0.04 | 0.02 | 0.55 | 0.00 | - | 76 | 444 | 126.17% |
| AG240621P00005000 | 2024-04-30 10:27AM EDT | 5.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 12 | 1,954 | 60.94% |
| AG240621P00005500 | 2024-04-22 3:52PM EDT | 5.50 | 0.17 | 0.10 | 0.13 | 0.00 | - | 81 | 157 | 56.64% |
| AG240621P00006000 | 2024-04-29 3:42PM EDT | 6.00 | 0.22 | 0.21 | 0.22 | 0.00 | - | 30 | 4,898 | 53.32% |
| AG240621P00007000 | 2024-04-30 10:27AM EDT | 7.00 | 0.74 | 0.66 | 0.67 | +0.08 | +12.12% | 205 | 22,949 | 52.93% |
| AG240621P00008000 | 2024-04-30 9:44AM EDT | 8.00 | 1.48 | 1.37 | 1.42 | +0.07 | +4.96% | 66 | 715 | 54.30% |
| AG240621P00009000 | 2024-04-25 1:38PM EDT | 9.00 | 2.21 | 2.25 | 2.30 | 0.00 | - | 31 | 74 | 54.69% |
| AG240621P00010000 | 2024-04-24 1:34PM EDT | 10.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 13 | 66 | 61.72% |
| AG240621P00012000 | 2024-04-17 11:00AM EDT | 12.00 | 4.94 | 5.15 | 5.25 | 0.00 | - | 2 | 32 | 82.81% |
© 2024 Yahoo. Tutti i diritti riservati.