First Majestic Silver Corp. (AG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607C00002000 | 2024-05-31 10:57AM EDT | 2.00 | 5.15 | 4.30 | 7.05 | -0.19 | -3.56% | 3 | 24 | 1,071.88% |
| AG240607C00002500 | 2024-05-29 2:48PM EDT | 2.50 | 4.84 | 3.80 | 6.55 | 0.00 | - | 4 | 13 | 895.31% |
| AG240607C00003000 | 2024-05-29 2:49PM EDT | 3.00 | 4.34 | 3.30 | 6.05 | 0.00 | - | 2 | 4 | 759.38% |
| AG240607C00003500 | 2024-05-01 11:22AM EDT | 3.50 | 3.26 | 2.76 | 5.55 | 0.00 | - | 2 | 0 | 639.06% |
| AG240607C00004000 | 2024-05-24 1:05PM EDT | 4.00 | 3.15 | 2.43 | 5.00 | 0.00 | - | 1 | 1 | 576.56% |
| AG240607C00005000 | 2024-05-15 1:55PM EDT | 5.00 | 2.52 | 1.95 | 2.82 | 0.00 | - | 4 | 23 | 282.81% |
| AG240607C00005500 | 2024-05-13 1:05PM EDT | 5.50 | 1.66 | 1.51 | 1.95 | 0.00 | - | 2 | 2 | 154.69% |
| AG240607C00006000 | 2024-05-31 3:05PM EDT | 6.00 | 1.12 | 0.81 | 1.77 | -0.16 | -12.50% | 10 | 4 | 142.19% |
| AG240607C00006500 | 2024-05-30 3:43PM EDT | 6.50 | 0.75 | 0.49 | 0.73 | 0.00 | - | 35 | 55 | 76.56% |
| AG240607C00007000 | 2024-05-31 3:57PM EDT | 7.00 | 0.32 | 0.30 | 0.34 | -0.07 | -17.95% | 407 | 239 | 59.38% |
| AG240607C00007500 | 2024-05-31 3:58PM EDT | 7.50 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 614 | 721 | 61.72% |
| AG240607C00008000 | 2024-05-31 3:52PM EDT | 8.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 565 | 3,602 | 75.78% |
| AG240607C00008500 | 2024-05-31 10:18AM EDT | 8.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 474 | 81.25% |
| AG240607C00009000 | 2024-05-30 9:48AM EDT | 9.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 71 | 539 | 96.88% |
| AG240607C00009500 | 2024-05-28 11:54AM EDT | 9.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 96 | 159 | 109.38% |
| AG240607C00010000 | 2024-05-31 9:34AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 4 | 50 | 125.00% |
| AG240607C00010500 | 2024-05-21 3:51PM EDT | 10.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 35 | 451.95% |
| AG240607C00011000 | 2024-05-03 3:55PM EDT | 11.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 369.53% |
| AG240607C00011500 | 2024-05-24 11:26AM EDT | 11.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 350.00% |
| AG240607C00013000 | 2024-05-24 11:39AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 215.63% |
| AG240607C00015000 | 2024-05-30 9:54AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 10 | 250.00% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 5.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 60 | 30 | 537.50% |
| AG240607P00005500 | 2024-05-10 11:11AM EDT | 5.50 | 0.02 | 0.00 | 0.85 | 0.00 | - | 2 | 67 | 305.47% |
| AG240607P00006000 | 2024-05-23 12:07PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 70 | 87.50% |
| AG240607P00006500 | 2024-05-31 3:45PM EDT | 6.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 493 | 274 | 57.81% |
| AG240607P00007000 | 2024-05-31 3:59PM EDT | 7.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 783 | 390 | 55.08% |
| AG240607P00007500 | 2024-05-31 3:54PM EDT | 7.50 | 0.42 | 0.42 | 0.47 | -0.02 | -4.55% | 477 | 434 | 58.59% |
| AG240607P00008000 | 2024-05-31 3:39PM EDT | 8.00 | 0.91 | 0.85 | 0.89 | +0.38 | +71.70% | 65 | 139 | 62.50% |
| AG240607P00008500 | 2024-05-30 11:43AM EDT | 8.50 | 1.20 | 1.13 | 1.97 | 0.00 | - | 2 | 22 | 157.81% |
| AG240607P00009000 | 2024-05-31 2:31PM EDT | 9.00 | 1.83 | 1.81 | 1.87 | +0.50 | +37.59% | 1 | 5 | 50.00% |
| AG240607P00009500 | 2024-05-10 1:26PM EDT | 9.50 | 2.15 | 2.31 | 2.52 | 0.00 | - | - | 6 | 153.91% |
| AG240607P00010000 | 2024-05-23 12:07PM EDT | 10.00 | 2.89 | 2.79 | 3.30 | 0.00 | - | - | 36 | 230.86% |
© 2024 Yahoo. Todos los derechos reservados.