Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.266,37 +3.126,86 (+5,67%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117C00001500 | 2024-03-11 12:22PM EDT | 1.50 | 4.05 | 6.45 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
| AG250117C00002000 | 2024-03-07 3:50PM EDT | 2.00 | 3.40 | 5.75 | 6.00 | 0.00 | - | 1 | 1 | 276.56% |
| AG250117C00002500 | 2024-04-16 3:45PM EDT | 2.50 | 4.51 | 2.85 | 4.45 | 0.00 | - | 5 | 2 | 108.20% |
| AG250117C00003000 | 2024-05-01 2:50PM EDT | 3.00 | 4.15 | 3.75 | 4.35 | 0.00 | - | 51 | 978 | 102.73% |
| AG250117C00003500 | 2024-05-01 2:33PM EDT | 3.50 | 3.55 | 3.15 | 3.55 | 0.00 | - | 1 | 52 | 64.84% |
| AG250117C00004000 | 2024-05-03 3:22PM EDT | 4.00 | 3.00 | 2.92 | 3.15 | +0.10 | +3.45% | 13 | 123 | 71.88% |
| AG250117C00004500 | 2024-05-02 2:27PM EDT | 4.50 | 2.60 | 2.47 | 2.71 | 0.00 | - | 1 | 137 | 64.06% |
| AG250117C00005000 | 2024-05-03 3:34PM EDT | 5.00 | 2.27 | 2.21 | 2.35 | -0.11 | -4.62% | 20 | 6,630 | 64.75% |
| AG250117C00005500 | 2024-05-02 2:27PM EDT | 5.50 | 2.00 | 1.80 | 2.03 | 0.00 | - | 2 | 307 | 60.35% |
| AG250117C00007000 | 2024-05-03 3:54PM EDT | 7.00 | 1.25 | 1.23 | 1.28 | -0.04 | -3.10% | 191 | 11,941 | 61.38% |
| AG250117C00010000 | 2024-05-03 3:32PM EDT | 10.00 | 0.54 | 0.54 | 0.57 | -0.05 | -8.47% | 130 | 24,854 | 62.89% |
| AG250117C00012000 | 2024-05-03 3:56PM EDT | 12.00 | 0.35 | 0.34 | 0.39 | -0.01 | -2.78% | 87 | 5,593 | 65.63% |
| AG250117C00015000 | 2024-05-03 3:47PM EDT | 15.00 | 0.22 | 0.16 | 0.25 | +0.01 | +4.76% | 82 | 14,780 | 68.16% |
| AG250117C00017000 | 2024-05-03 3:46PM EDT | 17.00 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 1,128 | 16,544 | 72.46% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117P00002000 | 2024-05-01 10:57AM EDT | 2.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 60 | 135 | 150.59% |
| AG250117P00002500 | 2024-05-02 1:20PM EDT | 2.50 | 0.05 | 0.02 | 0.75 | 0.00 | - | 34 | 247 | 126.56% |
| AG250117P00003000 | 2024-04-15 2:00PM EDT | 3.00 | 0.09 | 0.05 | 0.18 | 0.00 | - | 50 | 12,972 | 72.07% |
| AG250117P00003500 | 2024-04-26 3:05PM EDT | 3.50 | 0.13 | 0.13 | 0.37 | 0.00 | - | 14 | 19 | 76.56% |
| AG250117P00004000 | 2024-05-02 10:13AM EDT | 4.00 | 0.22 | 0.20 | 0.41 | 0.00 | - | 10 | 317 | 69.14% |
| AG250117P00004500 | 2024-04-29 9:40AM EDT | 4.50 | 0.30 | 0.27 | 0.52 | 0.00 | - | 10 | 692 | 64.45% |
| AG250117P00005000 | 2024-05-02 2:43PM EDT | 5.00 | 0.42 | 0.41 | 0.44 | 0.00 | - | 5 | 9,212 | 55.08% |
| AG250117P00005500 | 2024-05-02 1:43PM EDT | 5.50 | 0.59 | 0.57 | 0.61 | 0.00 | - | 10 | 417 | 53.52% |
| AG250117P00007000 | 2024-05-02 2:59PM EDT | 7.00 | 1.29 | 1.31 | 1.35 | 0.00 | - | 11 | 4,348 | 51.32% |
| AG250117P00010000 | 2024-05-03 10:30AM EDT | 10.00 | 3.56 | 3.55 | 3.65 | +0.11 | +3.19% | 10 | 1,044 | 52.15% |
| AG250117P00012000 | 2024-05-03 3:54PM EDT | 12.00 | 5.40 | 5.35 | 5.45 | +0.05 | +0.93% | 2 | 49 | 50.78% |
| AG250117P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 7.70 | 8.25 | 9.35 | 0.00 | - | 10 | 25 | 87.89% |
| AG250117P00017000 | 2024-04-19 3:50PM EDT | 17.00 | 10.25 | 10.25 | 10.40 | 0.00 | - | 6 | 0 | 51.56% |
© 2024 Yahoo. Tutti i diritti riservati.