First Majestic Silver Corp. (AG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621C00000500 | 2024-05-21 11:35AM EDT | 0.50 | 7.27 | 5.50 | 7.90 | 0.00 | - | 4 | 11 | 643.75% |
| AG240621C00001000 | 2024-05-21 11:20AM EDT | 1.00 | 6.80 | 5.80 | 6.50 | 0.00 | - | 1 | 8 | 837.50% |
| AG240621C00001500 | 2024-05-20 1:13PM EDT | 1.50 | 6.40 | 4.95 | 6.00 | 0.00 | - | 1 | 4 | 642.19% |
| AG240621C00002000 | 2024-05-20 11:46AM EDT | 2.00 | 5.95 | 4.90 | 5.50 | 0.00 | - | 5 | 222 | 300.00% |
| AG240621C00002500 | 2024-05-24 1:11PM EDT | 2.50 | 4.96 | 4.40 | 5.05 | 0.00 | - | 1 | 3 | 276.56% |
| AG240621C00003000 | 2024-05-15 2:55PM EDT | 3.00 | 4.50 | 3.90 | 4.50 | 0.00 | - | 1 | 78 | 210.94% |
| AG240621C00003500 | 2024-04-03 11:20AM EDT | 3.50 | 3.63 | 3.10 | 3.25 | 0.00 | - | 1 | 13 | 0.00% |
| AG240621C00004000 | 2024-05-24 2:03PM EDT | 4.00 | 3.17 | 2.22 | 4.25 | 0.00 | - | 100 | 576 | 170.31% |
| AG240621C00004500 | 2024-05-22 1:04PM EDT | 4.50 | 2.90 | 2.45 | 2.94 | 0.00 | - | 3 | 78 | 118.75% |
| AG240621C00005000 | 2024-05-31 12:27PM EDT | 5.00 | 2.20 | 1.87 | 2.61 | -0.10 | -4.35% | 50 | 1,724 | 117.19% |
| AG240621C00005500 | 2024-05-29 9:54AM EDT | 5.50 | 2.00 | 1.47 | 2.14 | 0.00 | - | 30 | 833 | 112.11% |
| AG240621C00006000 | 2024-05-31 3:52PM EDT | 6.00 | 1.29 | 1.01 | 1.47 | -0.11 | -7.86% | 327 | 2,807 | 69.14% |
| AG240621C00006500 | 2024-05-31 2:08PM EDT | 6.50 | 0.79 | 0.76 | 1.03 | -0.16 | -16.84% | 8 | 400 | 76.17% |
| AG240621C00007000 | 2024-05-31 3:49PM EDT | 7.00 | 0.50 | 0.46 | 0.47 | +0.01 | +2.04% | 419 | 7,068 | 56.06% |
| AG240621C00007500 | 2024-05-31 3:09PM EDT | 7.50 | 0.25 | 0.25 | 0.27 | -0.06 | -19.35% | 131 | 677 | 58.20% |
| AG240621C00008000 | 2024-05-31 3:42PM EDT | 8.00 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 326 | 11,413 | 63.28% |
| AG240621C00008500 | 2024-05-31 3:32PM EDT | 8.50 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 3 | 296 | 69.14% |
| AG240621C00009000 | 2024-05-31 2:53PM EDT | 9.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 28 | 13,063 | 71.88% |
| AG240621C00009500 | 2024-05-30 3:37PM EDT | 9.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 5 | 195 | 78.13% |
| AG240621C00010000 | 2024-05-31 3:59PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 765 | 14,000 | 81.25% |
| AG240621C00010500 | 2024-05-29 2:12PM EDT | 10.50 | 0.05 | 0.01 | 0.24 | 0.00 | - | 50 | 57 | 125.39% |
| AG240621C00011000 | 2024-05-28 3:08PM EDT | 11.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 220 | 107.81% |
| AG240621C00011500 | 2024-05-28 1:37PM EDT | 11.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 410 | 413 | 142.19% |
| AG240621C00012000 | 2024-05-30 3:54PM EDT | 12.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 5 | 5,772 | 139.06% |
| AG240621C00012500 | 2024-05-28 11:24AM EDT | 12.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 159.38% |
| AG240621C00013000 | 2024-05-09 1:50PM EDT | 13.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 40 | 251 | 140.63% |
| AG240621C00013500 | 2024-05-23 3:22PM EDT | 13.50 | 0.01 | 0.00 | 0.42 | 0.00 | - | - | 50 | 202.34% |
| AG240621C00014000 | 2024-05-23 1:07PM EDT | 14.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 15 | 115 | 161.72% |
| AG240621C00015000 | 2024-05-30 11:19AM EDT | 15.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 504 | 156.25% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00002000 | 2023-11-02 1:11PM EDT | 2.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 20 | 360.94% |
| AG240621P00003000 | 2024-04-05 12:25PM EDT | 3.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 115 | 230 | 385.94% |
| AG240621P00003500 | 2024-05-10 3:02PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 69 | 125.00% |
| AG240621P00004000 | 2024-05-09 12:37PM EDT | 4.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 60 | 836 | 218.75% |
| AG240621P00004500 | 2024-05-22 12:34PM EDT | 4.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 494 | 166.41% |
| AG240621P00005000 | 2024-05-29 1:20PM EDT | 5.00 | 0.02 | 0.01 | 0.35 | 0.00 | - | 2 | 1,999 | 150.78% |
| AG240621P00005500 | 2024-05-31 11:12AM EDT | 5.50 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 60 | 360 | 105.08% |
| AG240621P00006000 | 2024-05-30 3:23PM EDT | 6.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 5 | 4,851 | 58.59% |
| AG240621P00006500 | 2024-05-31 12:42PM EDT | 6.50 | 0.12 | 0.10 | 0.13 | 0.00 | - | 23 | 227 | 53.91% |
| AG240621P00007000 | 2024-05-31 3:30PM EDT | 7.00 | 0.31 | 0.27 | 0.29 | +0.01 | +3.33% | 136 | 15,814 | 52.34% |
| AG240621P00007500 | 2024-05-31 3:16PM EDT | 7.50 | 0.60 | 0.56 | 0.58 | +0.12 | +25.00% | 29 | 1,117 | 53.52% |
| AG240621P00008000 | 2024-05-31 3:09PM EDT | 8.00 | 0.99 | 0.89 | 1.19 | +0.18 | +22.22% | 120 | 2,397 | 71.09% |
| AG240621P00008500 | 2024-05-29 10:08AM EDT | 8.50 | 1.20 | 1.35 | 2.49 | 0.00 | - | 1 | 42 | 151.37% |
| AG240621P00009000 | 2024-05-31 3:17PM EDT | 9.00 | 1.99 | 1.75 | 1.98 | +0.12 | +6.42% | 4 | 211 | 58.59% |
| AG240621P00010000 | 2024-05-30 9:38AM EDT | 10.00 | 2.67 | 2.05 | 3.95 | 0.00 | - | 25 | 131 | 123.05% |
| AG240621P00012000 | 2024-05-14 11:34AM EDT | 12.00 | 4.89 | 3.70 | 5.95 | 0.00 | - | 4 | 6 | 333.40% |
| AG240621P00013000 | 2024-05-01 2:33PM EDT | 13.00 | 6.25 | 4.70 | 6.85 | 0.00 | - | - | 4 | 339.06% |
© 2024 Yahoo. Todos los derechos reservados.