Italia markets close in 1 hour
FTSE MIB
33.954,86 -341,45 (-1,00%) Dow Jones
38.188,67 -197,42 (-0,51%) Nasdaq
15.917,24 -65,84 (-0,41%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,30 -1,33 (-1,61%) 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: 10:30AM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018C00000500 | 2024-04-24 3:28PM EDT | 0.50 | 6.55 | 5.35 | 6.85 | 0.00 | - | - | 3 | 0.00% |
| AG241018C00001000 | 2024-03-27 3:22PM EDT | 1.00 | 5.13 | 5.35 | 6.35 | 0.00 | - | 2 | 2 | 211.72% |
| AG241018C00003500 | 2024-04-08 9:55AM EDT | 3.50 | 4.55 | 3.20 | 3.35 | 0.00 | - | 5 | 10 | 64.06% |
| AG241018C00004000 | 2024-04-23 1:00PM EDT | 4.00 | 3.10 | 2.56 | 2.94 | 0.00 | - | 1 | 7 | 76.76% |
| AG241018C00004500 | 2024-04-17 2:16PM EDT | 4.50 | 2.67 | 2.30 | 2.64 | 0.00 | - | 1 | 287 | 66.60% |
| AG241018C00005000 | 2024-04-24 9:53AM EDT | 5.00 | 2.16 | 1.96 | 2.36 | 0.00 | - | 30 | 204 | 69.73% |
| AG241018C00005500 | 2024-04-24 10:50AM EDT | 5.50 | 1.85 | 1.73 | 1.85 | 0.00 | - | 1 | 287 | 65.23% |
| AG241018C00006000 | 2024-04-30 10:08AM EDT | 6.00 | 1.51 | 1.40 | 1.49 | -0.08 | -5.03% | 30 | 646 | 60.94% |
| AG241018C00007000 | 2024-04-29 3:18PM EDT | 7.00 | 1.06 | 0.99 | 1.04 | -0.05 | -4.50% | 3 | 11,954 | 61.91% |
| AG241018C00008000 | 2024-04-29 3:43PM EDT | 8.00 | 0.76 | 0.68 | 0.71 | 0.00 | - | 437 | 8,371 | 61.91% |
| AG241018C00009000 | 2024-04-29 11:20AM EDT | 9.00 | 0.52 | 0.48 | 0.52 | -0.03 | -5.45% | 75 | 5,944 | 63.48% |
| AG241018C00010000 | 2024-04-30 9:55AM EDT | 10.00 | 0.40 | 0.34 | 0.38 | -0.01 | -2.44% | 22 | 4,256 | 64.65% |
| AG241018C00011000 | 2024-04-26 10:09AM EDT | 11.00 | 0.30 | 0.26 | 0.30 | 0.00 | - | 16 | 224 | 66.99% |
| AG241018C00012000 | 2024-04-26 11:13AM EDT | 12.00 | 0.23 | 0.20 | 0.24 | 0.00 | - | 15 | 203 | 68.95% |
| AG241018C00013000 | 2024-04-26 9:32AM EDT | 13.00 | 0.22 | 0.17 | 0.20 | 0.00 | - | 1 | 44 | 71.48% |
| AG241018C00014000 | 2024-04-26 2:57PM EDT | 14.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 11 | 27 | 74.61% |
| AG241018C00015000 | 2024-04-26 10:19AM EDT | 15.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 2 | 462 | 77.15% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018P00001000 | 2024-04-02 2:04PM EDT | 1.00 | 0.01 | 0.00 | 1.37 | 0.00 | - | - | 10 | 431.25% |
| AG241018P00002000 | 2024-04-02 2:24PM EDT | 2.00 | 0.04 | 0.00 | 1.39 | 0.00 | - | - | 19 | 244.53% |
| AG241018P00003000 | 2024-04-29 11:31AM EDT | 3.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 60 | 153 | 116.41% |
| AG241018P00003500 | 2024-04-24 10:52AM EDT | 3.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 38 | 37 | 66.41% |
| AG241018P00004000 | 2024-04-26 3:05PM EDT | 4.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 2 | 99 | 63.09% |
| AG241018P00004500 | 2024-04-23 3:20PM EDT | 4.50 | 0.18 | 0.19 | 0.21 | 0.00 | - | 5 | 143 | 60.35% |
| AG241018P00005000 | 2024-04-22 10:19AM EDT | 5.00 | 0.33 | 0.30 | 0.32 | 0.00 | - | 33 | 103 | 58.40% |
| AG241018P00005500 | 2024-04-24 10:59AM EDT | 5.50 | 0.41 | 0.44 | 0.47 | 0.00 | - | 52 | 391 | 56.64% |
| AG241018P00006000 | 2024-04-30 10:09AM EDT | 6.00 | 0.64 | 0.63 | 0.67 | +0.07 | +12.28% | 305 | 637 | 55.76% |
| AG241018P00007000 | 2024-04-30 10:14AM EDT | 7.00 | 1.18 | 1.15 | 1.20 | +0.08 | +7.48% | 6 | 6,387 | 54.88% |
| AG241018P00008000 | 2024-04-26 3:04PM EDT | 8.00 | 1.67 | 1.84 | 1.90 | 0.00 | - | 20 | 1,297 | 55.47% |
| AG241018P00009000 | 2024-04-25 12:00PM EDT | 9.00 | 2.52 | 2.62 | 2.69 | 0.00 | - | 1 | 25 | 55.18% |
| AG241018P00010000 | 2024-04-15 10:26AM EDT | 10.00 | 3.05 | 3.45 | 3.55 | 0.00 | - | 3 | 41 | 53.52% |
| AG241018P00011000 | 2024-04-15 10:03AM EDT | 11.00 | 3.80 | 4.35 | 4.50 | 0.00 | - | - | 2 | 54.30% |
| AG241018P00015000 | 2024-04-22 9:30AM EDT | 15.00 | 8.75 | 8.25 | 8.40 | 0.00 | - | - | 1 | 59.38% |
© 2024 Yahoo. Tutti i diritti riservati.