Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,08 (-0,10%) Bitcoin EUR
57.554,70 +816,30 (+1,44%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240719C00008000 | 2024-04-01 12:58PM EDT | 8.00 | 7.28 | 9.80 | 12.00 | 0.00 | - | 1 | 1 | 228.91% |
| PAAS240719C00010000 | 2024-05-20 1:54PM EDT | 10.00 | 12.67 | 8.90 | 12.10 | 0.00 | - | 1 | 18 | 271.88% |
| PAAS240719C00011000 | 2024-05-22 10:28AM EDT | 11.00 | 10.80 | 7.40 | 11.20 | 0.00 | - | 1 | 8 | 213.67% |
| PAAS240719C00012000 | 2024-05-22 11:11AM EDT | 12.00 | 9.90 | 6.40 | 10.30 | 0.00 | - | 2 | 55 | 194.92% |
| PAAS240719C00013000 | 2024-06-07 11:33AM EDT | 13.00 | 7.20 | 5.30 | 8.10 | 0.00 | - | 4 | 373 | 246.88% |
| PAAS240719C00014000 | 2024-06-26 3:40PM EDT | 14.00 | 6.07 | 5.50 | 7.80 | 0.00 | - | 14 | 842 | 178.32% |
| PAAS240719C00014500 | 2024-06-26 10:36AM EDT | 14.50 | 5.50 | 5.00 | 7.30 | +5.50 | - | - | 6 | 166.21% |
| PAAS240719C00015000 | 2024-06-27 10:37AM EDT | 15.00 | 5.40 | 4.30 | 5.90 | 0.00 | - | 5 | 988 | 99.41% |
| PAAS240719C00016000 | 2024-06-25 10:39AM EDT | 16.00 | 4.00 | 2.50 | 5.40 | 0.00 | - | 1 | 1,966 | 60.94% |
| PAAS240719C00017000 | 2024-06-27 12:43PM EDT | 17.00 | 3.39 | 2.90 | 4.80 | 0.00 | - | 15 | 855 | 122.85% |
| PAAS240719C00018000 | 2024-06-27 3:42PM EDT | 18.00 | 2.50 | 1.95 | 2.35 | 0.00 | - | 2 | 1,655 | 52.15% |
| PAAS240719C00018500 | 2024-06-25 11:47AM EDT | 18.50 | 1.65 | 0.95 | 1.75 | +1.65 | - | - | 40 | 50.00% |
| PAAS240719C00019000 | 2024-06-26 3:16PM EDT | 19.00 | 1.42 | 1.25 | 1.35 | 0.00 | - | 21 | 614 | 46.19% |
| PAAS240719C00019500 | 2024-06-25 3:45PM EDT | 19.50 | 1.00 | 0.95 | 1.05 | +1.00 | - | - | 45 | 46.09% |
| PAAS240719C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.75 | 0.70 | 0.80 | -0.25 | -25.00% | 48 | 2,820 | 46.09% |
| PAAS240719C00020500 | 2024-06-28 12:04PM EDT | 20.50 | 0.58 | 0.50 | 0.60 | +0.58 | - | 2 | 60 | 46.48% |
| PAAS240719C00021000 | 2024-06-28 3:54PM EDT | 21.00 | 0.37 | 0.35 | 0.45 | -0.18 | -32.73% | 33 | 3,055 | 47.27% |
| PAAS240719C00021500 | 2024-06-27 1:45PM EDT | 21.50 | 0.39 | 0.20 | 0.30 | +0.39 | - | - | 184 | 45.80% |
| PAAS240719C00022000 | 2024-06-28 3:50PM EDT | 22.00 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 483 | 11,015 | 45.31% |
| PAAS240719C00022500 | 2024-06-28 12:04PM EDT | 22.50 | 0.15 | 0.10 | 0.20 | +0.15 | - | 2 | 232 | 51.37% |
| PAAS240719C00023000 | 2024-06-27 1:48PM EDT | 23.00 | 0.17 | 0.05 | 0.15 | +0.17 | - | - | 58 | 52.34% |
| PAAS240719C00023500 | 2024-06-24 2:26PM EDT | 23.50 | 0.16 | 0.00 | 0.15 | +0.16 | - | - | 14 | 57.62% |
| PAAS240719C00024000 | 2024-06-24 9:51AM EDT | 24.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | - | 28 | 52.73% |
| PAAS240719C00024500 | 2024-06-27 3:54PM EDT | 24.50 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 23 | 52.73% |
| PAAS240719C00025000 | 2024-06-28 3:39PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 145 | 7,715 | 50.00% |
| PAAS240719C00025500 | 2024-06-28 1:31PM EDT | 25.50 | 0.05 | 0.00 | 0.10 | +0.05 | - | 83 | 0 | 60.55% |
| PAAS240719C00029000 | 2024-06-24 2:04PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 35 | 130.08% |
| PAAS240719C00030000 | 2024-06-27 1:40PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 692 | 90.23% |
| PAAS240719C00035000 | 2024-06-24 11:05AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 106.25% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240719P00008000 | 2024-01-19 4:35PM EDT | 8.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 195.31% |
| PAAS240719P00009000 | 2024-04-19 9:30AM EDT | 9.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 306.25% |
| PAAS240719P00010000 | 2024-05-23 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 43 | 127 | 135.94% |
| PAAS240719P00011000 | 2024-04-29 9:40AM EDT | 11.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 213 | 206.64% |
| PAAS240719P00012000 | 2024-06-20 12:29PM EDT | 12.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 379 | 137.89% |
| PAAS240719P00013000 | 2024-06-26 2:49PM EDT | 13.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 762 | 129.30% |
| PAAS240719P00014000 | 2024-06-14 9:36AM EDT | 14.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 857 | 101.95% |
| PAAS240719P00014500 | 2024-06-26 2:49PM EDT | 14.50 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1 | 157.62% |
| PAAS240719P00015000 | 2024-06-26 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 814 | 117.38% |
| PAAS240719P00015500 | 2024-06-26 2:57PM EDT | 15.50 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 16 | 107.62% |
| PAAS240719P00016000 | 2024-06-25 9:32AM EDT | 16.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 301 | 73.44% |
| PAAS240719P00017000 | 2024-06-26 3:02PM EDT | 17.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 5 | 630 | 51.37% |
| PAAS240719P00018000 | 2024-06-28 3:59PM EDT | 18.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 60 | 1,800 | 46.29% |
| PAAS240719P00018500 | 2024-06-25 12:23PM EDT | 18.50 | 0.30 | 0.20 | 0.30 | +0.30 | - | - | 17 | 45.22% |
| PAAS240719P00019000 | 2024-06-28 2:32PM EDT | 19.00 | 0.40 | 0.30 | 0.40 | +0.13 | +48.15% | 29 | 878 | 41.90% |
| PAAS240719P00019500 | 2024-06-28 3:59PM EDT | 19.50 | 0.55 | 0.50 | 0.60 | +0.55 | - | 31 | 23 | 42.19% |
| PAAS240719P00020000 | 2024-06-28 2:22PM EDT | 20.00 | 0.80 | 0.75 | 0.85 | +0.20 | +33.33% | 14 | 886 | 42.38% |
| PAAS240719P00020500 | 2024-06-28 2:52PM EDT | 20.50 | 1.15 | 1.05 | 1.15 | +1.15 | - | 1 | 9 | 42.58% |
| PAAS240719P00021000 | 2024-06-28 2:39PM EDT | 21.00 | 1.50 | 1.20 | 1.50 | +0.30 | +25.00% | 402 | 1,504 | 43.07% |
| PAAS240719P00021500 | 2024-06-27 2:49PM EDT | 21.50 | 1.54 | 1.75 | 1.90 | +1.54 | - | - | 2 | 44.43% |
| PAAS240719P00022000 | 2024-06-27 1:40PM EDT | 22.00 | 1.95 | 0.45 | 2.80 | 0.00 | - | 10 | 655 | 77.34% |
| PAAS240719P00025000 | 2024-06-27 1:40PM EDT | 25.00 | 4.69 | 3.20 | 5.40 | 0.00 | - | 10 | 131 | 85.55% |
| PAAS240719P00030000 | 2024-04-10 3:30PM EDT | 30.00 | 11.00 | 8.40 | 11.70 | 0.00 | - | 3 | 3 | 225.88% |
| PAAS240719P00035000 | 2024-06-12 2:00PM EDT | 35.00 | 14.49 | 14.90 | 15.40 | 0.00 | - | 1 | 1 | 108.59% |
© 2024 Yahoo. Tutti i diritti riservati.