U.S. markets open in 7 hours 2 minutes

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.16-0.36 (-5.52%)
Al cierre: 04:00PM EDT
6.16 +0.00 (+0.02%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AG240719C000005002024-07-18 11:27AM EDT0.505.770.000.000.00-200.00%
AG240719C000010002024-07-18 12:20PM EDT1.005.320.000.000.00-9200.00%
AG240719C000015002024-07-18 3:17PM EDT1.504.780.000.000.00-9000.00%
AG240719C000020002024-07-01 2:51PM EDT2.003.780.000.000.00-100.00%
AG240719C000025002024-07-18 3:17PM EDT2.503.800.000.000.00-9000.00%
AG240719C000030002024-07-18 12:20PM EDT3.003.320.000.000.00-9000.00%
AG240719C000035002024-06-04 12:51PM EDT3.503.252.492.990.00-26806.25%
AG240719C000040002024-07-05 12:17PM EDT4.002.470.000.000.00-1400.00%
AG240719C000045002024-07-16 10:29AM EDT4.502.160.000.000.00-800.00%
AG240719C000050002024-07-18 3:52PM EDT5.001.150.000.000.00-1600.00%
AG240719C000055002024-07-16 10:49AM EDT5.501.200.000.000.00-600.00%
AG240719C000060002024-07-18 3:57PM EDT6.000.190.000.000.00-27800.00%
AG240719C000065002024-07-18 2:34PM EDT6.500.020.000.000.00-335025.00%
AG240719C000070002024-07-18 11:06AM EDT7.000.010.000.000.00-613050.00%
AG240719C000075002024-07-18 11:56AM EDT7.500.010.000.000.00-5050.00%
AG240719C000080002024-07-18 10:36AM EDT8.000.010.000.000.00-7050.00%
AG240719C000085002024-07-16 3:47PM EDT8.500.010.000.000.00-10050.00%
AG240719C000090002024-07-17 2:48PM EDT9.000.010.000.000.00-2050.00%
AG240719C000100002024-07-17 12:29PM EDT10.000.010.000.000.00-4050.00%
AG240719C000105002024-07-08 3:07PM EDT10.500.010.000.000.00-2050.00%
AG240719C000110002024-07-18 10:42AM EDT11.000.010.000.000.00-2050.00%
AG240719C000120002024-07-11 9:46AM EDT12.000.010.000.000.00-13050.00%
AG240719C000130002024-07-05 3:58PM EDT13.000.010.000.000.00-5050.00%
AG240719C000140002024-06-27 9:31AM EDT14.000.010.000.000.00-5050.00%
AG240719C000150002024-07-08 10:10AM EDT15.000.010.000.000.00-10050.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AG240719P000010002024-04-15 9:49AM EDT1.000.100.000.000.00--2050.00%
AG240719P000020002023-12-15 10:47AM EDT2.000.010.000.210.00-111,562.50%
AG240719P000025002024-02-29 4:20PM EDT2.500.060.000.210.00-8119,5411,281.25%
AG240719P000030002024-04-01 1:51PM EDT3.000.040.001.230.00-4631,2212,009.38%
AG240719P000035002024-07-15 10:55AM EDT3.500.010.000.000.00-1050.00%
AG240719P000040002024-06-11 1:14PM EDT4.000.020.000.070.00-60997531.25%
AG240719P000045002024-07-02 3:57PM EDT4.500.040.000.000.00-1050.00%
AG240719P000050002024-07-17 2:47PM EDT5.000.040.000.000.00-10050.00%
AG240719P000055002024-07-18 9:30AM EDT5.500.010.000.000.00-2050.00%
AG240719P000060002024-07-18 3:45PM EDT6.000.040.000.000.00-581025.00%
AG240719P000065002024-07-18 3:19PM EDT6.500.400.000.000.00-24600.00%
AG240719P000070002024-07-18 3:55PM EDT7.000.850.000.000.00-12100.00%
AG240719P000075002024-07-18 9:30AM EDT7.500.920.000.000.00-100.00%
AG240719P000080002024-07-17 9:57AM EDT8.001.210.000.000.00-1000.00%
AG240719P000090002024-07-12 11:36AM EDT9.002.450.000.000.00-1000.00%
AG240719P000095002024-07-08 10:04AM EDT9.503.000.000.000.00-400.00%
AG240719P000100002024-07-16 2:22PM EDT10.003.210.000.000.00-5000.00%
AG240719P000110002024-06-03 1:33PM EDT11.004.014.405.400.00-10675.00%
AG240719P000120002024-05-09 2:56PM EDT12.004.554.856.850.00-221562.50%
AG240719P000130002024-07-05 10:38AM EDT13.006.600.000.000.00-100.00%