Italia markets close in 1 hour 49 minutes
FTSE MIB
33.633,16 +324,39 (+0,97%) Dow Jones
39.260,94 +110,61 (+0,28%) Nasdaq
17.639,21 -50,15 (-0,28%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,65 -0,08 (-0,10%) Bitcoin EUR
57.170,46 -2.691,43 (-4,50%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:41AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240628C00015000 | 2024-06-18 3:46PM EDT | 15.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| PAAS240628C00016000 | 2024-06-21 10:16AM EDT | 16.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 0.00% |
| PAAS240628C00016500 | 2024-06-14 1:56PM EDT | 16.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| PAAS240628C00017000 | 2024-06-21 9:55AM EDT | 17.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| PAAS240628C00017500 | 2024-06-21 1:25PM EDT | 17.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PAAS240628C00018000 | 2024-05-14 9:30AM EDT | 18.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PAAS240628C00018500 | 2024-06-12 9:34AM EDT | 18.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PAAS240628C00019000 | 2024-06-21 12:25PM EDT | 19.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| PAAS240628C00019500 | 2024-06-21 11:11AM EDT | 19.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PAAS240628C00020000 | 2024-06-21 3:43PM EDT | 20.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 83 | 133 | 0.00% |
| PAAS240628C00020500 | 2024-06-21 3:59PM EDT | 20.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 182 | 171 | 1.56% |
| PAAS240628C00021000 | 2024-06-21 3:53PM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 72 | 198 | 6.25% |
| PAAS240628C00021500 | 2024-06-21 3:48PM EDT | 21.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 86 | 12.50% |
| PAAS240628C00022000 | 2024-06-21 11:06AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 1,129 | 12.50% |
| PAAS240628C00022500 | 2024-06-20 12:43PM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 25.00% |
| PAAS240628C00023000 | 2024-06-20 3:39PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 409 | 25.00% |
| PAAS240628C00023500 | 2024-06-18 2:33PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PAAS240628C00024000 | 2024-06-18 2:32PM EDT | 24.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| PAAS240628C00025000 | 2024-06-18 1:26PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 569 | 50.00% |
| PAAS240628C00025500 | 2024-06-17 3:20PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PAAS240628C00026000 | 2024-06-04 2:20PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| PAAS240628C00026500 | 2024-06-17 1:56PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 94 | 50.00% |
| PAAS240628C00027000 | 2024-06-13 11:53AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 50 | 50.00% |
| PAAS240628C00028000 | 2024-06-13 11:53AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 50.00% |
| PAAS240628C00029000 | 2024-05-29 9:30AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| PAAS240628C00030000 | 2024-06-12 12:34PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| PAAS240628C00031000 | 2024-06-12 10:59AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240628P00014000 | 2024-06-11 9:38AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| PAAS240628P00015000 | 2024-06-11 9:42AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 91 | 50.00% |
| PAAS240628P00016000 | 2024-06-11 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PAAS240628P00017000 | 2024-06-17 12:02PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PAAS240628P00017500 | 2024-06-11 10:06AM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PAAS240628P00018000 | 2024-06-17 9:40AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| PAAS240628P00018500 | 2024-06-21 11:33AM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 25.00% |
| PAAS240628P00019000 | 2024-06-21 3:50PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 896 | 966 | 12.50% |
| PAAS240628P00019500 | 2024-06-21 11:07AM EDT | 19.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 12.50% |
| PAAS240628P00020000 | 2024-06-21 3:39PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 144 | 6.25% |
| PAAS240628P00020500 | 2024-06-21 1:15PM EDT | 20.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| PAAS240628P00021000 | 2024-06-21 2:39PM EDT | 21.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 12 | 104 | 0.00% |
| PAAS240628P00021500 | 2024-06-21 11:14AM EDT | 21.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PAAS240628P00022000 | 2024-06-18 11:25AM EDT | 22.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 0.00% |
| PAAS240628P00023000 | 2024-05-31 1:14PM EDT | 23.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| PAAS240628P00025000 | 2024-06-17 11:00AM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| PAAS240628P00025500 | 2024-06-13 10:50AM EDT | 25.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 30 | 12 | 0.00% |
| PAAS240628P00026000 | 2024-06-13 10:00AM EDT | 26.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PAAS240628P00026500 | 2024-06-11 2:20PM EDT | 26.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| PAAS240628P00027000 | 2024-06-11 1:02PM EDT | 27.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PAAS240628P00029000 | 2024-06-10 9:57AM EDT | 29.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.