AG - First Majestic Silver Corp.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AG200807C000020002020-07-30 1:21PM EDT2.0011.200.000.000.00--00.00%
AG200807C000025002020-07-30 9:30AM EDT2.5010.600.000.000.00--00.00%
AG200807C000030002020-07-30 9:30AM EDT3.0010.100.000.000.00--00.00%
AG200807C000040002020-07-30 9:30AM EDT4.009.100.000.000.00--00.00%
AG200807C000045002020-07-30 9:30AM EDT4.508.600.000.000.00--00.00%
AG200807C000075002020-07-30 9:30AM EDT7.505.600.000.000.00-100.00%
AG200807C000080002020-07-20 12:15AM EDT8.002.730.000.000.00--00.00%
AG200807C000085002020-07-29 3:04PM EDT8.504.960.000.000.00-4300.00%
AG200807C000090002020-07-31 9:37AM EDT9.004.320.000.000.00-500.00%
AG200807C000095002020-07-30 10:46AM EDT9.503.470.000.000.00-800.00%
AG200807C000100002020-07-31 3:27PM EDT10.003.320.000.000.00-1800.00%
AG200807C000105002020-07-31 3:57PM EDT10.502.820.000.000.00-500.00%
AG200807C000110002020-07-31 3:27PM EDT11.002.340.000.000.00-2800.00%
AG200807C000115002020-07-31 2:23PM EDT11.501.850.000.000.00-1500.00%
AG200807C000120002020-07-31 3:57PM EDT12.001.410.000.000.00-600.00%
AG200807C000125002020-07-31 3:24PM EDT12.501.080.000.000.00-1400.00%
AG200807C000130002020-07-31 3:59PM EDT13.000.700.000.000.00-23100.00%
AG200807C000135002020-07-31 3:59PM EDT13.500.460.000.000.00-16303.13%
AG200807C000140002020-07-31 3:58PM EDT14.000.300.000.000.00-435012.50%
AG200807C000145002020-07-31 3:59PM EDT14.500.200.000.000.00-339025.00%
AG200807C000150002020-07-31 3:40PM EDT15.000.120.000.000.00-72025.00%
AG200807C000155002020-07-30 2:07PM EDT15.500.110.000.000.00-9025.00%
AG200807C000160002020-07-31 11:12AM EDT16.000.050.000.000.00-21050.00%
AG200807C000170002020-07-31 3:54PM EDT17.000.020.000.000.00-2050.00%
AG200807C000175002020-07-30 11:07AM EDT17.500.040.000.000.00-5050.00%
AG200807C000185002020-07-27 2:35PM EDT18.500.090.000.000.00-2050.00%
AG200807C000190002020-07-28 10:25AM EDT19.000.100.000.000.00-20050.00%
AG200807C000195002020-07-28 1:45PM EDT19.500.060.000.000.00--050.00%
AG200807C000200002020-07-27 11:30AM EDT20.000.060.000.000.00--050.00%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AG200807P000070002020-07-20 11:21AM EDT7.000.030.000.000.00-22050.00%
AG200807P000080002020-07-13 10:01AM EDT8.000.120.000.000.00-10050.00%
AG200807P000085002020-07-30 1:10PM EDT8.500.020.000.000.00-30050.00%
AG200807P000090002020-07-29 10:19AM EDT9.000.010.000.000.00-10050.00%
AG200807P000095002020-07-28 3:39PM EDT9.500.020.000.000.00-10050.00%
AG200807P000100002020-07-31 12:19PM EDT10.000.010.000.000.00-1050.00%
AG200807P000105002020-07-29 9:47AM EDT10.500.050.000.000.00-8050.00%
AG200807P000110002020-07-31 3:03PM EDT11.000.050.000.000.00-56050.00%
AG200807P000115002020-07-31 3:25PM EDT11.500.050.000.000.00-10025.00%
AG200807P000120002020-07-31 3:45PM EDT12.000.130.000.000.00-19025.00%
AG200807P000125002020-07-31 3:47PM EDT12.500.250.000.000.00-120012.50%
AG200807P000130002020-07-31 3:59PM EDT13.000.380.000.000.00-21006.25%
AG200807P000135002020-07-31 3:53PM EDT13.500.650.000.000.00-49400.00%
AG200807P000140002020-07-31 3:10PM EDT14.001.000.000.000.00-34900.00%
AG200807P000145002020-07-28 1:51PM EDT14.501.140.000.000.00-8400.00%
AG200807P000150002020-07-30 12:35PM EDT15.002.010.000.000.00-100.00%
AG200807P000160002020-07-27 12:03PM EDT16.002.300.000.000.00-400.00%
AG200807P000200002020-07-31 12:14PM EDT20.006.800.000.000.00-500.00%
AG200807P000205002020-07-30 10:20AM EDT20.507.400.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità