Italia markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,86+0,28 (+5,02%)
In data: 03:15PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AG240328C000005002024-03-25 3:43PM EDT0.504.844.956.000.00-2101803,675.00%
AG240328C000010002024-03-28 2:17PM EDT1.004.904.404.90+0.32+6.99%403611,975.00%
AG240328C000015002024-03-27 2:07PM EDT1.504.033.954.400.00-375301,525.00%
AG240328C000020002024-03-27 1:17PM EDT2.003.553.354.050.00-390301,800.00%
AG240328C000025002024-03-27 3:23PM EDT2.503.052.763.400.00-495330987.50%
AG240328C000030002024-03-27 3:23PM EDT3.002.562.842.910.00-480150662.50%
AG240328C000035002024-03-27 1:52PM EDT3.502.031.942.410.00-27091675.00%
AG240328C000040002024-03-27 2:24PM EDT4.001.551.541.890.00-15063468.75%
AG240328C000045002024-03-28 1:25PM EDT4.501.341.011.40+0.30+28.85%22106371.88%
AG240328C000050002024-03-28 2:55PM EDT5.000.890.850.89+0.34+61.82%3111,096181.25%
AG240328C000055002024-03-28 2:35PM EDT5.500.380.350.40+0.27+245.45%2,6833,43796.88%
AG240328C000060002024-03-28 2:56PM EDT6.000.010.000.010.00-2211,87943.75%
AG240328C000065002024-03-25 9:30AM EDT6.500.010.000.010.00-1126112.50%
AG240328C000070002024-03-22 9:52AM EDT7.000.010.000.020.00-634193.75%
AG240328C000075002024-02-27 4:16PM EDT7.500.020.000.020.00-10050250.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AG240328P000005002024-03-22 10:30AM EDT0.500.010.000.010.00-662,000.00%
AG240328P000030002024-02-14 2:13PM EDT3.000.020.000.750.00-3401,556.25%
AG240328P000035002024-02-26 10:56AM EDT3.500.030.001.270.00-80331,656.25%
AG240328P000040002024-03-18 3:10PM EDT4.000.010.000.010.00-1124350.00%
AG240328P000045002024-03-19 3:14PM EDT4.500.010.000.010.00-1111250.00%
AG240328P000050002024-03-26 1:05PM EDT5.000.020.000.010.00-5583162.50%
AG240328P000055002024-03-28 11:53AM EDT5.500.010.000.01-0.03-75.00%4956175.00%
AG240328P000060002024-03-28 1:58PM EDT6.000.100.110.16-0.46-82.14%362056.25%
AG240328P000065002024-03-28 10:35AM EDT6.500.590.620.66-0.46-43.81%181950.00%
AG240328P000070002024-03-15 12:21PM EDT7.001.421.121.630.00--0489.06%
AG240328P000075002024-03-04 12:41PM EDT7.502.571.591.660.00-200284.38%
AG240328P000080002024-03-19 1:01PM EDT8.002.632.102.170.00-10368.75%
AG240328P000085002024-03-07 4:25PM EDT8.503.212.592.780.00--0462.50%