U.S. markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.52-0.44 (-5.53%)
Al cierre: 04:00PM EDT
7.39 -0.13 (-1.73%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AG240419C000005002024-04-09 3:08PM EDT0.507.636.107.90+7.63--00.00%
AG240419C000010002024-04-09 2:20PM EDT1.007.145.657.400.00-22600.00%
AG240419C000020002024-04-12 9:34AM EDT2.006.304.706.20+0.35+5.88%2221,237.50%
AG240419C000025002024-03-25 3:15PM EDT2.502.854.155.750.00-24121,070.31%
AG240419C000030002024-04-09 9:55AM EDT3.005.193.805.250.00-2035275.00%
AG240419C000035002024-04-01 10:21AM EDT3.502.513.954.650.00-3030531.25%
AG240419C000040002024-04-12 2:34PM EDT4.003.503.454.30-0.75-17.65%21,315497.66%
AG240419C000045002024-04-11 1:01PM EDT4.503.353.003.100.00-6372215.63%
AG240419C000050002024-04-12 2:52PM EDT5.002.452.512.56-0.45-15.52%132,150156.25%
AG240419C000055002024-04-12 3:12PM EDT5.502.041.812.09-0.46-18.40%141,548173.44%
AG240419C000060002024-04-12 3:55PM EDT6.001.551.321.92-0.31-16.67%3566,513150.78%
AG240419C000065002024-04-12 3:58PM EDT6.501.071.031.24-0.30-21.90%91526117.19%
AG240419C000070002024-04-12 3:55PM EDT7.000.590.590.82-0.41-41.00%1176,88497.66%
AG240419C000075002024-04-12 3:58PM EDT7.500.280.270.29-0.25-47.17%1,30669964.84%
AG240419C000080002024-04-12 3:55PM EDT8.000.130.120.13-0.16-55.17%2,0018,78371.88%
AG240419C000085002024-04-12 3:56PM EDT8.500.080.060.09-0.07-46.67%3,8721,87985.94%
AG240419C000090002024-04-12 2:48PM EDT9.000.050.020.05-0.02-28.57%7053,82790.63%
AG240419C000095002024-04-12 2:10PM EDT9.500.030.020.03-0.03-50.00%10583103.13%
AG240419C000100002024-04-12 3:13PM EDT10.000.020.010.11-0.02-50.00%1902,308144.53%
AG240419C000110002024-04-12 1:39PM EDT11.000.010.000.01-0.01-50.00%366347118.75%
AG240419C000115002024-04-08 9:42AM EDT11.500.040.000.07+0.04--40173.44%
AG240419C000120002024-04-12 12:13PM EDT12.000.020.010.020.00-1603,110162.50%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AG240419P000020002023-10-10 12:20PM EDT2.000.050.000.050.00-55493.75%
AG240419P000030002024-02-21 4:36PM EDT3.000.050.000.200.00-278462.50%
AG240419P000035002024-03-11 11:58AM EDT3.500.020.000.160.00-32373.44%
AG240419P000040002024-04-10 12:30PM EDT4.000.010.000.010.00-41,177193.75%
AG240419P000045002024-04-11 3:52PM EDT4.500.010.000.010.00-2249162.50%
AG240419P000050002024-04-12 2:26PM EDT5.000.010.000.03-0.01-50.00%772,709156.25%
AG240419P000055002024-04-08 3:39PM EDT5.500.020.000.090.00-2433156.25%
AG240419P000060002024-04-12 2:13PM EDT6.000.030.000.03+0.01+50.00%1483593.75%
AG240419P000065002024-04-12 3:58PM EDT6.500.030.010.03+0.01+50.00%6549870.31%
AG240419P000070002024-04-12 3:49PM EDT7.000.080.060.09+0.04+100.00%4013,03163.28%
AG240419P000075002024-04-12 3:59PM EDT7.500.240.240.26+0.11+84.62%4,5981,10562.50%
AG240419P000080002024-04-12 3:59PM EDT8.000.590.570.61+0.28+90.32%1,3281,56467.19%
AG240419P000085002024-04-12 2:58PM EDT8.501.071.011.06+0.41+62.12%5824578.13%
AG240419P000090002024-04-12 2:54PM EDT9.001.601.291.56+0.30+23.08%147113.28%
AG240419P000095002024-04-11 2:30PM EDT9.501.661.772.060.00-2020135.16%
AG240419P000100002024-04-12 12:22PM EDT10.002.222.302.53+0.03+1.37%954138.28%
AG240419P000110002024-04-10 10:57AM EDT11.002.823.453.550.00-1711143.75%
AG240419P000120002023-11-03 11:43AM EDT12.007.215.705.800.00-10580.08%
AG240419P000130002024-04-10 10:05AM EDT13.005.004.806.15+5.00--3462.50%