Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,69 +0,12 (+0,14%) Bitcoin EUR
59.795,21 -910,82 (-1,50%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:5.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00005000 | 2024-04-26 10:44AM EDT | 2024-04-26 | 1.81 | 1.97 | 2.38 | -0.02 | -1.09% | 2 | 46 | 609.38% |
| AG240503C00005000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 1.46 | 2.00 | 2.09 | 0.00 | - | 30 | 63 | 106.25% |
| AG240510C00005000 | 2024-04-01 3:12PM EDT | 2024-05-10 | 1.30 | 1.97 | 2.15 | 0.00 | - | - | 60 | 96.88% |
| AG240517C00005000 | 2024-04-23 2:57PM EDT | 2024-05-17 | 1.90 | 1.95 | 2.22 | 0.00 | - | 10 | 188 | 95.31% |
| AG240621C00005000 | 2024-04-26 1:54PM EDT | 2024-06-21 | 1.98 | 2.04 | 2.21 | -0.09 | -4.35% | 14 | 1,994 | 69.92% |
| AG240719C00005000 | 2024-04-24 3:34PM EDT | 2024-07-19 | 2.00 | 2.07 | 2.46 | 0.00 | - | 503 | 982 | 78.91% |
| AG241018C00005000 | 2024-04-24 9:53AM EDT | 2024-10-18 | 2.16 | 2.17 | 2.73 | 0.00 | - | 30 | 204 | 70.51% |
| AG250117C00005000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 2.54 | 2.28 | 2.75 | +0.04 | +1.60% | 9 | 6,671 | 61.52% |
| AG251219C00005000 | 2024-04-25 12:59PM EDT | 2025-12-19 | 2.98 | 2.75 | 3.35 | 0.00 | - | 20 | 1,605 | 62.26% |
| AG260116C00005000 | 2024-04-26 2:49PM EDT | 2026-01-16 | 3.24 | 3.00 | 3.40 | +0.24 | +8.00% | 5 | 2,760 | 66.60% |
| AG261218C00005000 | 2024-04-26 1:35PM EDT | 2026-12-18 | 3.70 | 3.55 | 3.80 | +0.34 | +10.12% | 16 | 2 | 68.60% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00005000 | 2024-04-22 12:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 89 | 764.06% |
| AG240503P00005000 | 2024-04-17 12:51PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 317.97% |
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.52 | 0.00 | - | - | 3 | 198.44% |
| AG240517P00005000 | 2024-04-22 9:42AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 385 | 84.38% |
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.75 | 0.00 | - | 44 | 100 | 166.80% |
| AG240531P00005000 | 2024-04-15 11:16AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 1 | 68.75% |
| AG240621P00005000 | 2024-04-25 12:46PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 101 | 1,966 | 64.06% |
| AG240719P00005000 | 2024-04-26 12:41PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.12 | 0.00 | - | 4 | 430 | 60.94% |
| AG241018P00005000 | 2024-04-22 10:19AM EDT | 2024-10-18 | 0.33 | 0.24 | 0.28 | 0.00 | - | 33 | 103 | 58.01% |
| AG250117P00005000 | 2024-04-26 12:35PM EDT | 2025-01-17 | 0.41 | 0.40 | 0.42 | -0.03 | -6.82% | 2 | 9,208 | 57.32% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 2025-12-19 | 0.82 | 0.36 | 0.87 | 0.00 | - | 12 | 10,007 | 56.84% |
| AG260116P00005000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 0.88 | 0.82 | 0.94 | 0.00 | - | 2 | 24,229 | 55.96% |
| AG261218P00005000 | 2024-04-24 10:05AM EDT | 2026-12-18 | 1.14 | 1.07 | 1.16 | 0.00 | - | 4 | 260 | 52.44% |
© 2024 Yahoo. Tutti i diritti riservati.