Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.593,11 +18,18 (+0,03%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116C00005000 | 2024-05-09 2:02PM EDT | 5.00 | 15.20 | 14.00 | 19.00 | 0.00 | - | 1 | 68 | 160.55% |
| PAAS260116C00008000 | 2024-05-15 11:24AM EDT | 8.00 | 14.00 | 12.40 | 15.50 | +0.70 | +5.26% | 10 | 88 | 96.63% |
| PAAS260116C00010000 | 2024-05-17 3:58PM EDT | 10.00 | 12.10 | 10.00 | 13.00 | +0.70 | +6.14% | 17 | 265 | 67.97% |
| PAAS260116C00013000 | 2024-05-17 3:53PM EDT | 13.00 | 9.80 | 9.10 | 10.80 | +0.63 | +6.87% | 76 | 333 | 62.50% |
| PAAS260116C00015000 | 2024-05-17 3:24PM EDT | 15.00 | 8.50 | 8.30 | 9.60 | +0.60 | +7.59% | 45 | 1,917 | 52.88% |
| PAAS260116C00017000 | 2024-05-17 10:49AM EDT | 17.00 | 7.20 | 5.00 | 9.60 | +0.41 | +6.04% | 23 | 966 | 72.88% |
| PAAS260116C00020000 | 2024-05-17 11:50AM EDT | 20.00 | 5.90 | 5.70 | 6.10 | +0.88 | +17.53% | 38 | 1,691 | 49.06% |
| PAAS260116C00022000 | 2024-05-17 3:59PM EDT | 22.00 | 5.04 | 5.00 | 5.30 | +0.72 | +16.67% | 22 | 408 | 49.00% |
| PAAS260116C00025000 | 2024-05-17 1:11PM EDT | 25.00 | 3.88 | 3.30 | 4.30 | +0.43 | +12.46% | 33 | 1,156 | 48.94% |
| PAAS260116C00027000 | 2024-05-17 2:49PM EDT | 27.00 | 3.48 | 1.00 | 4.90 | +0.39 | +12.62% | 51 | 938 | 59.23% |
| PAAS260116C00030000 | 2024-05-17 3:40PM EDT | 30.00 | 2.74 | 2.75 | 3.00 | +0.35 | +14.64% | 12 | 1,684 | 48.36% |
| PAAS260116C00035000 | 2024-05-17 3:05PM EDT | 35.00 | 1.94 | 1.85 | 2.10 | +0.27 | +16.17% | 23 | 722 | 47.89% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116P00003000 | 2024-02-05 2:48PM EDT | 3.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 83.20% |
| PAAS260116P00005000 | 2024-03-08 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 68.75% |
| PAAS260116P00008000 | 2024-03-07 11:56AM EDT | 8.00 | 0.45 | 0.05 | 1.55 | 0.00 | - | 1 | 42 | 71.34% |
| PAAS260116P00010000 | 2024-05-17 12:56PM EDT | 10.00 | 0.33 | 0.25 | 0.40 | -0.03 | -8.33% | 180 | 576 | 46.63% |
| PAAS260116P00013000 | 2024-05-17 10:09AM EDT | 13.00 | 0.85 | 0.65 | 1.00 | -0.14 | -14.14% | 24 | 572 | 45.34% |
| PAAS260116P00015000 | 2024-05-16 3:46PM EDT | 15.00 | 1.59 | 0.35 | 1.55 | 0.00 | - | 1 | 287 | 44.02% |
| PAAS260116P00017000 | 2024-05-17 3:47PM EDT | 17.00 | 2.10 | 1.00 | 2.20 | -0.01 | -0.47% | 31 | 378 | 42.31% |
| PAAS260116P00020000 | 2024-05-14 3:21PM EDT | 20.00 | 3.81 | 1.00 | 3.70 | 0.00 | - | 24 | 330 | 42.60% |
| PAAS260116P00022000 | 2024-05-14 3:21PM EDT | 22.00 | 4.89 | 2.70 | 4.70 | 0.00 | - | 24 | 229 | 41.07% |
| PAAS260116P00025000 | 2024-05-06 3:31PM EDT | 25.00 | 7.70 | 4.00 | 6.50 | 0.00 | - | 25 | 150 | 39.50% |
| PAAS260116P00027000 | 2024-05-08 9:59AM EDT | 27.00 | 9.30 | 5.40 | 8.80 | 0.00 | - | 40 | 61 | 47.10% |
© 2024 Yahoo. Tutti i diritti riservati.