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
58.291,28 +2.806,20 (+5,06%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219C00003000 | 2024-04-15 9:30AM EDT | 3.00 | 4.44 | 3.80 | 4.35 | 0.00 | - | 5 | 766 | 69.73% |
| AG251219C00003500 | 2024-04-17 10:26AM EDT | 3.50 | 4.30 | 1.69 | 4.00 | 0.00 | - | - | 1 | 83.79% |
| AG251219C00004000 | 2024-04-12 10:03AM EDT | 4.00 | 5.05 | 3.35 | 3.65 | 0.00 | - | 1 | 2 | 71.58% |
| AG251219C00004500 | 2024-04-15 9:30AM EDT | 4.50 | 4.30 | 1.89 | 3.30 | 0.00 | - | 2 | 2 | 74.12% |
| AG251219C00005000 | 2024-05-01 2:40PM EDT | 5.00 | 2.95 | 2.58 | 3.00 | -0.11 | -3.59% | 1 | 1,605 | 62.99% |
| AG251219C00005500 | 2024-05-03 10:36AM EDT | 5.50 | 2.64 | 2.56 | 2.75 | -0.07 | -2.58% | 359 | 519 | 66.41% |
| AG251219C00007000 | 2024-05-02 12:08PM EDT | 7.00 | 2.07 | 1.84 | 2.07 | 0.00 | - | 1 | 721 | 61.82% |
| AG251219C00010000 | 2024-05-03 11:51AM EDT | 10.00 | 1.21 | 1.16 | 1.23 | -0.03 | -2.42% | 45 | 13,672 | 61.23% |
| AG251219C00012000 | 2024-04-25 10:30AM EDT | 12.00 | 0.93 | 0.85 | 0.94 | 0.00 | - | 1 | 42 | 61.47% |
| AG251219C00015000 | 2024-05-03 1:53PM EDT | 15.00 | 0.63 | 0.62 | 0.67 | -0.02 | -3.08% | 1 | 67 | 63.28% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219P00001000 | 2024-03-18 9:30AM EDT | 1.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| AG251219P00002500 | 2024-04-03 2:39PM EDT | 2.50 | 0.26 | 0.16 | 2.19 | 0.00 | - | 2,250 | 2,250 | 147.46% |
| AG251219P00003000 | 2024-03-07 3:36PM EDT | 3.00 | 0.42 | 0.12 | 0.32 | 0.00 | - | 2 | 39,893 | 57.62% |
| AG251219P00003500 | 2024-04-01 2:05PM EDT | 3.50 | 0.49 | 0.35 | 0.43 | 0.00 | - | - | 2 | 59.86% |
| AG251219P00004000 | 2024-04-01 2:19PM EDT | 4.00 | 0.59 | 0.36 | 0.56 | 0.00 | - | - | 10 | 54.30% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 5.00 | 0.82 | 0.83 | 0.91 | 0.00 | - | 12 | 10,007 | 54.39% |
| AG251219P00005500 | 2024-05-03 1:35PM EDT | 5.50 | 1.07 | 0.99 | 1.09 | -0.02 | -1.83% | 1 | 194 | 51.56% |
| AG251219P00007000 | 2024-04-22 10:48AM EDT | 7.00 | 1.85 | 1.79 | 1.92 | 0.00 | - | 1 | 4,927 | 51.56% |
| AG251219P00010000 | 2024-04-25 10:38AM EDT | 10.00 | 3.80 | 3.90 | 4.00 | 0.00 | - | 2 | 361 | 46.29% |
| AG251219P00015000 | 2024-04-16 10:56AM EDT | 15.00 | 8.30 | 7.55 | 8.45 | 0.00 | - | - | 101 | 41.99% |
© 2024 Yahoo. Tutti i diritti riservati.