Italia markets close in 48 minutes
FTSE MIB
33.947,21 -349,10 (-1,02%) Dow Jones
38.223,71 -162,38 (-0,42%) Nasdaq
15.942,32 -40,76 (-0,26%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,09 -1,54 (-1,86%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:42AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719C00000500 | 2024-03-27 3:12PM EDT | 0.50 | 5.14 | 5.35 | 6.80 | 0.00 | - | 3 | 3 | 0.00% |
| AG240719C00001000 | 2024-02-06 1:59PM EDT | 1.00 | 3.74 | 3.60 | 5.00 | 0.00 | - | 2 | 11 | 0.00% |
| AG240719C00002000 | 2024-04-03 10:41AM EDT | 2.00 | 5.00 | 4.70 | 4.80 | 0.00 | - | 2 | 16 | 125.00% |
| AG240719C00002500 | 2024-03-13 9:33AM EDT | 2.50 | 2.91 | 5.45 | 5.80 | 0.00 | - | - | 1 | 452.34% |
| AG240719C00003000 | 2024-04-02 3:45PM EDT | 3.00 | 3.50 | 3.70 | 4.75 | 0.00 | - | 2 | 43 | 211.33% |
| AG240719C00003500 | 2024-04-25 12:12PM EDT | 3.50 | 3.41 | 3.25 | 3.35 | 0.00 | - | 3 | 5 | 93.75% |
| AG240719C00004000 | 2024-04-17 2:03PM EDT | 4.00 | 3.05 | 2.70 | 2.88 | 0.00 | - | 20 | 331 | 74.61% |
| AG240719C00004500 | 2024-04-12 9:45AM EDT | 4.50 | 3.76 | 2.15 | 2.37 | 0.00 | - | 30 | 177 | 50.78% |
| AG240719C00005000 | 2024-04-30 10:15AM EDT | 5.00 | 1.80 | 1.41 | 1.92 | -0.32 | -15.09% | 20 | 983 | 69.34% |
| AG240719C00005500 | 2024-04-25 3:33PM EDT | 5.50 | 1.77 | 1.48 | 1.53 | 0.00 | - | 12 | 225 | 63.67% |
| AG240719C00006000 | 2024-04-30 10:24AM EDT | 6.00 | 1.15 | 1.12 | 1.15 | -0.10 | -8.00% | 8 | 3,532 | 59.38% |
| AG240719C00007000 | 2024-04-30 10:04AM EDT | 7.00 | 0.63 | 0.63 | 0.66 | -0.07 | -10.00% | 226 | 4,105 | 59.86% |
| AG240719C00008000 | 2024-04-30 10:17AM EDT | 8.00 | 0.36 | 0.35 | 0.36 | -0.04 | -10.00% | 83 | 3,433 | 61.13% |
| AG240719C00009000 | 2024-04-30 10:08AM EDT | 9.00 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 36 | 2,623 | 64.06% |
| AG240719C00010000 | 2024-04-30 9:32AM EDT | 10.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 1 | 7,717 | 69.14% |
| AG240719C00011000 | 2024-04-29 11:44AM EDT | 11.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 1 | 11 | 73.63% |
| AG240719C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 11 | 864 | 78.91% |
| AG240719C00013000 | 2024-04-25 3:22PM EDT | 13.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | - | 5 | 84.38% |
| AG240719C00015000 | 2024-04-29 3:04PM EDT | 15.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 10 | 61 | 95.31% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719P00001000 | 2024-04-15 9:49AM EDT | 1.00 | 0.10 | 0.00 | 1.24 | 0.00 | - | - | 20 | 582.81% |
| AG240719P00002000 | 2023-12-15 10:47AM EDT | 2.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 182.03% |
| AG240719P00002500 | 2024-02-29 4:20PM EDT | 2.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 81 | 19,541 | 151.56% |
| AG240719P00003000 | 2024-04-01 1:51PM EDT | 3.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 46 | 31,221 | 123.44% |
| AG240719P00003500 | 2024-04-23 12:53PM EDT | 3.50 | 0.03 | 0.00 | 0.28 | 0.00 | - | 44 | 210 | 114.84% |
| AG240719P00004000 | 2024-04-29 11:26AM EDT | 4.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 60 | 598 | 90.23% |
| AG240719P00004500 | 2024-04-23 9:49AM EDT | 4.50 | 0.10 | 0.07 | 0.09 | 0.00 | - | 2 | 518 | 66.41% |
| AG240719P00005000 | 2024-04-26 12:41PM EDT | 5.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 4 | 426 | 61.33% |
| AG240719P00005500 | 2024-04-29 3:59PM EDT | 5.50 | 0.15 | 0.20 | 0.23 | 0.00 | - | 35 | 503 | 57.42% |
| AG240719P00006000 | 2024-04-30 10:09AM EDT | 6.00 | 0.36 | 0.35 | 0.37 | +0.04 | +12.50% | 47 | 1,855 | 55.66% |
| AG240719P00007000 | 2024-04-30 10:13AM EDT | 7.00 | 0.87 | 0.84 | 0.86 | +0.09 | +11.54% | 4 | 3,090 | 55.08% |
| AG240719P00008000 | 2024-04-26 2:36PM EDT | 8.00 | 1.44 | 1.54 | 1.59 | 0.00 | - | 10 | 133 | 56.25% |
| AG240719P00009000 | 2024-04-29 3:45PM EDT | 9.00 | 2.31 | 2.10 | 2.44 | 0.00 | - | 2 | 191 | 60.16% |
| AG240719P00010000 | 2024-04-16 9:50AM EDT | 10.00 | 3.25 | 3.30 | 3.40 | 0.00 | - | 1 | 46 | 60.16% |
| AG240719P00012000 | 2024-04-22 10:53AM EDT | 12.00 | 5.38 | 5.25 | 5.35 | 0.00 | - | 2 | 9 | 66.41% |
© 2024 Yahoo. Tutti i diritti riservati.