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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719C00000500 | 2024-05-16 12:21PM EDT | 0.50 | 6.95 | 5.50 | 7.00 | 0.00 | - | 2 | 3 | 881.25% |
| AG240719C00001000 | 2024-02-06 1:59PM EDT | 1.00 | 3.74 | 3.60 | 5.00 | 0.00 | - | 2 | 11 | 0.00% |
| AG240719C00002000 | 2024-04-03 10:41AM EDT | 2.00 | 5.00 | 4.15 | 4.75 | 0.00 | - | 2 | 16 | 0.00% |
| AG240719C00002500 | 2024-03-13 9:33AM EDT | 2.50 | 2.91 | 5.45 | 5.80 | 0.00 | - | - | 1 | 462.50% |
| AG240719C00003000 | 2024-05-13 10:13AM EDT | 3.00 | 4.15 | 3.95 | 5.35 | 0.00 | - | 1 | 42 | 281.25% |
| AG240719C00003500 | 2024-05-16 12:15PM EDT | 3.50 | 4.00 | 2.73 | 4.75 | 0.00 | - | 3 | 4 | 135.16% |
| AG240719C00004000 | 2024-05-24 3:42PM EDT | 4.00 | 3.24 | 2.75 | 4.35 | 0.00 | - | 1 | 330 | 187.11% |
| AG240719C00004500 | 2024-05-29 3:11PM EDT | 4.50 | 2.83 | 1.56 | 3.95 | 0.00 | - | 2 | 144 | 98.44% |
| AG240719C00005000 | 2024-05-28 9:30AM EDT | 5.00 | 2.27 | 2.05 | 2.70 | -0.29 | -11.33% | 11 | 1,519 | 105.08% |
| AG240719C00005500 | 2024-05-24 11:05AM EDT | 5.50 | 1.85 | 1.67 | 2.22 | 0.00 | - | 10 | 229 | 95.70% |
| AG240719C00006000 | 2024-05-31 11:27AM EDT | 6.00 | 1.36 | 1.18 | 1.89 | -0.07 | -4.90% | 10 | 3,694 | 86.72% |
| AG240719C00007000 | 2024-05-31 3:49PM EDT | 7.00 | 0.72 | 0.69 | 0.71 | -0.03 | -4.00% | 1,367 | 7,914 | 59.77% |
| AG240719C00008000 | 2024-05-31 3:45PM EDT | 8.00 | 0.37 | 0.34 | 0.36 | -0.04 | -9.76% | 1,258 | 8,699 | 62.50% |
| AG240719C00009000 | 2024-05-31 3:57PM EDT | 9.00 | 0.20 | 0.16 | 0.20 | -0.03 | -13.04% | 876 | 6,741 | 66.21% |
| AG240719C00010000 | 2024-05-31 3:49PM EDT | 10.00 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 613 | 10,829 | 74.22% |
| AG240719C00011000 | 2024-05-31 9:54AM EDT | 11.00 | 0.12 | 0.06 | 0.10 | +0.02 | +20.00% | 50 | 464 | 79.69% |
| AG240719C00012000 | 2024-05-31 12:44PM EDT | 12.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 3 | 957 | 84.38% |
| AG240719C00013000 | 2024-05-30 1:49PM EDT | 13.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 50 | 106 | 93.75% |
| AG240719C00014000 | 2024-05-30 1:48PM EDT | 14.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 100 | 119 | 103.91% |
| AG240719C00015000 | 2024-05-30 1:52PM EDT | 15.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 50 | 223 | 130.86% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719P00001000 | 2024-04-15 9:49AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| AG240719P00002000 | 2023-12-15 10:47AM EDT | 2.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 242.19% |
| AG240719P00002500 | 2024-02-29 4:20PM EDT | 2.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 81 | 19,541 | 202.34% |
| AG240719P00003000 | 2024-04-01 1:51PM EDT | 3.00 | 0.04 | 0.00 | 1.23 | 0.00 | - | 46 | 31,221 | 310.55% |
| AG240719P00003500 | 2024-05-22 10:22AM EDT | 3.50 | 0.02 | 0.00 | 0.38 | 0.00 | - | 50 | 240 | 170.70% |
| AG240719P00004000 | 2024-05-31 10:06AM EDT | 4.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 60 | 877 | 145.70% |
| AG240719P00004500 | 2024-05-30 3:55PM EDT | 4.50 | 0.04 | 0.02 | 0.81 | 0.00 | - | 60 | 751 | 163.28% |
| AG240719P00005000 | 2024-05-30 9:32AM EDT | 5.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 50 | 861 | 69.53% |
| AG240719P00005500 | 2024-05-31 9:39AM EDT | 5.50 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 1 | 665 | 64.06% |
| AG240719P00006000 | 2024-05-31 1:58PM EDT | 6.00 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 50 | 5,810 | 58.20% |
| AG240719P00007000 | 2024-05-31 3:46PM EDT | 7.00 | 0.50 | 0.47 | 0.49 | +0.01 | +2.04% | 36 | 5,529 | 53.91% |
| AG240719P00008000 | 2024-05-31 12:40PM EDT | 8.00 | 1.15 | 1.10 | 1.15 | +0.01 | +0.88% | 78 | 945 | 55.86% |
| AG240719P00009000 | 2024-05-23 10:26AM EDT | 9.00 | 2.08 | 1.86 | 2.10 | 0.00 | - | 5 | 213 | 60.55% |
| AG240719P00010000 | 2024-05-24 10:11AM EDT | 10.00 | 2.94 | 2.86 | 2.99 | 0.00 | - | 6 | 80 | 67.58% |
| AG240719P00011000 | 2024-05-17 3:14PM EDT | 11.00 | 3.23 | 2.79 | 4.50 | 0.00 | - | 1 | 1 | 157.23% |
| AG240719P00012000 | 2024-05-09 2:56PM EDT | 12.00 | 4.55 | 3.80 | 6.00 | 0.00 | - | 2 | 21 | 85.94% |
© 2024 Yahoo. Todos los derechos reservados.