Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.663,63 +437,97 (+1,15%) Nasdaq
16.148,02 +307,06 (+1,94%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,40 -0,55 (-0,70%) Bitcoin EUR
57.234,92 +2.325,46 (+4,24%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:09PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116C00000500 | 2024-03-15 10:42AM EDT | 0.50 | 5.25 | 5.50 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| AG260116C00002000 | 2024-04-15 10:53AM EDT | 2.00 | 5.80 | 3.45 | 5.10 | 0.00 | - | - | 7 | 100.20% |
| AG260116C00003000 | 2024-05-02 12:59PM EDT | 3.00 | 4.15 | 3.40 | 4.35 | 0.00 | - | 5 | 1,061 | 52.73% |
| AG260116C00003500 | 2024-04-17 1:16PM EDT | 3.50 | 4.15 | 2.70 | 4.00 | 0.00 | - | 2 | 8 | 82.03% |
| AG260116C00004000 | 2024-04-16 12:44PM EDT | 4.00 | 3.85 | 2.40 | 3.70 | 0.00 | - | 2 | 5 | 79.69% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 4.50 | 3.49 | 2.10 | 3.35 | 0.00 | - | 2 | 30 | 74.71% |
| AG260116C00005000 | 2024-04-30 9:30AM EDT | 5.00 | 2.95 | 2.76 | 3.10 | 0.00 | - | 3 | 2,759 | 66.99% |
| AG260116C00005500 | 2024-05-03 10:36AM EDT | 5.50 | 2.66 | 2.32 | 2.81 | -0.09 | -3.27% | 359 | 252 | 61.82% |
| AG260116C00007000 | 2024-05-01 3:56PM EDT | 7.00 | 2.08 | 2.01 | 2.11 | 0.00 | - | 26 | 2,511 | 63.62% |
| AG260116C00010000 | 2024-05-03 12:29PM EDT | 10.00 | 1.27 | 1.22 | 1.28 | -0.01 | -0.78% | 5 | 5,669 | 61.47% |
| AG260116C00012000 | 2024-04-30 2:58PM EDT | 12.00 | 0.95 | 0.92 | 0.98 | 0.00 | - | 50 | 32 | 61.77% |
| AG260116C00015000 | 2024-05-02 10:46AM EDT | 15.00 | 0.64 | 0.62 | 0.71 | -0.06 | -8.57% | 3 | 16,185 | 62.55% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116P00000500 | 2024-03-28 3:13PM EDT | 0.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 22 | 32 | 145.31% |
| AG260116P00001000 | 2024-03-14 9:30AM EDT | 1.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 10 | 10 | 112.11% |
| AG260116P00001500 | 2024-04-03 11:39AM EDT | 1.50 | 0.15 | 0.01 | 0.50 | 0.00 | - | 1 | 3 | 104.10% |
| AG260116P00002500 | 2024-04-10 2:40PM EDT | 2.50 | 0.22 | 0.21 | 0.27 | 0.00 | - | - | 9 | 68.95% |
| AG260116P00003000 | 2024-04-03 9:50AM EDT | 3.00 | 0.35 | 0.29 | 0.37 | 0.00 | - | 1 | 589 | 64.84% |
| AG260116P00003500 | 2024-04-10 9:36AM EDT | 3.50 | 0.39 | 0.42 | 0.50 | 0.00 | - | - | 49 | 62.70% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 4.00 | 0.59 | 0.55 | 1.13 | 0.00 | - | 20 | 52 | 71.78% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 4.50 | 0.77 | 0.67 | 0.87 | 0.00 | - | 48 | 133 | 58.30% |
| AG260116P00005000 | 2024-04-23 12:31PM EDT | 5.00 | 0.88 | 0.88 | 0.98 | 0.00 | - | 2 | 24,229 | 55.37% |
| AG260116P00005500 | 2024-04-11 10:51AM EDT | 5.50 | 0.99 | 1.08 | 1.17 | 0.00 | - | 102 | 265 | 53.22% |
| AG260116P00007000 | 2024-04-19 3:25PM EDT | 7.00 | 1.86 | 1.83 | 1.90 | 0.00 | - | 2 | 2,397 | 49.71% |
| AG260116P00010000 | 2024-05-03 12:16PM EDT | 10.00 | 3.93 | 3.90 | 4.00 | +0.03 | +0.77% | 6 | 2,709 | 45.12% |
| AG260116P00015000 | 2024-04-16 11:03AM EDT | 15.00 | 8.25 | 8.35 | 8.65 | 0.00 | - | 14 | 17 | 50.68% |
© 2024 Yahoo. Tutti i diritti riservati.