U.S. markets closed
F S&P 500
5,524.75 -18.75 (-0.34%) F Dow Jones
39,431.00 -109.00 (-0.28%) F Nasdaq
19,919.25 -93.25 (-0.47%) E-mini Russell 2000 Index Futur
2,034.40 -6.10 (-0.30%) Petróleo
80.55 -0.35 (-0.43%) Oro
2,308.50 -4.70 (-0.20%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240705C00002000 | 2024-06-25 2:59PM EDT | 2.00 | 3.97 | 3.35 | 6.00 | -0.83 | -17.29% | 14 | 14 | 1,060.94% |
| AG240705C00002500 | 2024-06-25 2:58PM EDT | 2.50 | 3.47 | 2.80 | 5.50 | -0.83 | -19.30% | 16 | 16 | 850.00% |
| AG240705C00003000 | 2024-06-25 2:58PM EDT | 3.00 | 2.98 | 2.30 | 5.00 | -0.82 | -21.58% | 6 | 5 | 707.03% |
| AG240705C00004000 | 2024-06-20 10:55AM EDT | 4.00 | 2.29 | 1.31 | 2.12 | 0.00 | - | - | 10 | 263.28% |
| AG240705C00004500 | 2024-06-25 10:21AM EDT | 4.50 | 1.48 | 1.25 | 2.53 | -0.27 | -15.43% | 3 | 3 | 314.06% |
| AG240705C00005000 | 2024-06-25 1:15PM EDT | 5.00 | 0.93 | 0.41 | 2.21 | -0.20 | -17.70% | 1 | 32 | 219.92% |
| AG240705C00005500 | 2024-06-26 3:18PM EDT | 5.50 | 0.44 | 0.27 | 0.59 | -0.21 | -32.31% | 3 | 319 | 90.63% |
| AG240705C00006000 | 2024-06-26 3:48PM EDT | 6.00 | 0.14 | 0.14 | 0.17 | -0.13 | -48.15% | 546 | 401 | 53.13% |
| AG240705C00006500 | 2024-06-26 3:41PM EDT | 6.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 132 | 1,684 | 57.03% |
| AG240705C00007000 | 2024-06-26 3:28PM EDT | 7.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 361 | 393 | 79.69% |
| AG240705C00007500 | 2024-06-26 3:41PM EDT | 7.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 1,905 | 95.31% |
| AG240705C00008000 | 2024-06-24 11:51AM EDT | 8.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 57 | 132.81% |
| AG240705C00008500 | 2024-06-24 1:50PM EDT | 8.50 | 0.02 | 0.00 | 0.58 | 0.00 | - | 41 | 83 | 257.03% |
| AG240705C00009000 | 2024-06-24 12:41PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 128 | 134.38% |
| AG240705C00009500 | 2024-06-25 1:15PM EDT | 9.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 218.75% |
| AG240705C00010000 | 2024-06-20 3:47PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 63 | 558 | 153.13% |
| AG240705C00011000 | 2024-06-03 9:43AM EDT | 11.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 81 | 81 | 382.81% |
| AG240705C00012500 | 2024-05-28 2:03PM EDT | 12.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 427.34% |
| AG240705C00013000 | 2024-06-24 9:57AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 193 | 225.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240705P00004500 | 2024-06-10 10:08AM EDT | 4.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 100 | 0 | 276.56% |
| AG240705P00005000 | 2024-06-26 10:37AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 635 | 65.63% |
| AG240705P00005500 | 2024-06-26 3:10PM EDT | 5.50 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 11 | 19 | 58.59% |
| AG240705P00006000 | 2024-06-26 2:15PM EDT | 6.00 | 0.24 | 0.18 | 0.22 | +0.09 | +60.00% | 37 | 356 | 50.39% |
| AG240705P00006500 | 2024-06-25 11:35AM EDT | 6.50 | 0.58 | 0.14 | 0.61 | +0.12 | +26.09% | 103 | 283 | 58.59% |
| AG240705P00007000 | 2024-06-21 3:43PM EDT | 7.00 | 0.92 | 0.91 | 1.19 | 0.00 | - | 10 | 187 | 120.31% |
| AG240705P00007500 | 2024-06-20 11:05AM EDT | 7.50 | 1.19 | 1.34 | 2.18 | 0.00 | - | 8 | 51 | 174.61% |
| AG240705P00008500 | 2024-05-28 1:05PM EDT | 8.50 | 1.22 | 1.85 | 3.00 | 0.00 | - | 2 | 2 | 304.69% |
© 2024 Yahoo. Todos los derechos reservados.