First Majestic Silver Corp. (AG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018C00000500 | 2024-06-07 12:33PM EDT | 0.50 | 5.81 | 4.30 | 5.85 | 0.00 | - | 3 | 4 | 439.06% |
| AG241018C00001000 | 2024-03-27 3:22PM EDT | 1.00 | 5.13 | 5.35 | 6.35 | 0.00 | - | 2 | 2 | 532.81% |
| AG241018C00002000 | 2024-06-07 12:33PM EDT | 2.00 | 4.42 | 3.20 | 5.05 | 0.00 | - | 1 | 4 | 93.75% |
| AG241018C00003500 | 2024-05-23 11:06AM EDT | 3.50 | 3.75 | 2.57 | 2.86 | 0.00 | - | 6 | 10 | 76.17% |
| AG241018C00004000 | 2024-05-31 11:48AM EDT | 4.00 | 3.35 | 2.08 | 2.43 | 0.00 | - | 20 | 31 | 67.97% |
| AG241018C00004500 | 2024-06-10 11:42AM EDT | 4.50 | 2.07 | 1.66 | 2.26 | 0.00 | - | 3 | 177 | 77.15% |
| AG241018C00005000 | 2024-06-11 2:14PM EDT | 5.00 | 1.65 | 1.45 | 1.67 | 0.00 | - | 22 | 244 | 69.73% |
| AG241018C00005500 | 2024-06-13 12:24PM EDT | 5.50 | 1.11 | 1.16 | 1.77 | 0.00 | - | 5 | 377 | 84.28% |
| AG241018C00006000 | 2024-06-14 2:42PM EDT | 6.00 | 0.90 | 0.86 | 0.94 | -0.03 | -3.23% | 165 | 923 | 59.77% |
| AG241018C00007000 | 2024-06-14 3:57PM EDT | 7.00 | 0.56 | 0.55 | 0.56 | -0.01 | -1.75% | 428 | 6,518 | 61.13% |
| AG241018C00008000 | 2024-06-14 3:46PM EDT | 8.00 | 0.36 | 0.35 | 0.37 | -0.02 | -5.26% | 299 | 12,051 | 63.87% |
| AG241018C00009000 | 2024-06-14 3:57PM EDT | 9.00 | 0.25 | 0.22 | 0.25 | -0.01 | -3.85% | 120 | 6,723 | 65.82% |
| AG241018C00010000 | 2024-06-14 2:47PM EDT | 10.00 | 0.17 | 0.08 | 0.20 | -0.02 | -10.53% | 51 | 9,831 | 65.43% |
| AG241018C00011000 | 2024-06-14 2:57PM EDT | 11.00 | 0.14 | 0.10 | 0.35 | -0.01 | -6.67% | 266 | 3,325 | 83.79% |
| AG241018C00012000 | 2024-06-12 1:31PM EDT | 12.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 161 | 1,648 | 75.78% |
| AG241018C00013000 | 2024-06-12 1:18PM EDT | 13.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2 | 503 | 79.30% |
| AG241018C00014000 | 2024-06-07 2:08PM EDT | 14.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 15 | 210 | 74.61% |
| AG241018C00015000 | 2024-06-14 2:04PM EDT | 15.00 | 0.06 | 0.00 | 0.08 | -0.01 | -14.29% | 114 | 1,703 | 77.73% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018P00001000 | 2024-04-02 2:04PM EDT | 1.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 204.69% |
| AG241018P00002000 | 2024-04-02 2:24PM EDT | 2.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 19 | 136.72% |
| AG241018P00002500 | 2024-06-13 2:10PM EDT | 2.50 | 0.03 | 0.02 | 0.25 | 0.00 | - | 62 | 157 | 121.48% |
| AG241018P00003000 | 2024-06-13 2:07PM EDT | 3.00 | 0.04 | 0.03 | 0.26 | 0.00 | - | 60 | 318 | 102.34% |
| AG241018P00003500 | 2024-06-12 3:59PM EDT | 3.50 | 0.05 | 0.03 | 0.27 | 0.00 | - | 33 | 82 | 84.77% |
| AG241018P00004000 | 2024-05-21 10:00AM EDT | 4.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 80 | 97 | 61.52% |
| AG241018P00004500 | 2024-06-13 1:10PM EDT | 4.50 | 0.17 | 0.16 | 0.20 | 0.00 | - | 10 | 160 | 58.20% |
| AG241018P00005000 | 2024-06-14 12:08PM EDT | 5.00 | 0.30 | 0.28 | 0.46 | +0.01 | +3.45% | 200 | 216 | 62.50% |
| AG241018P00005500 | 2024-06-14 2:05PM EDT | 5.50 | 0.49 | 0.46 | 0.48 | +0.03 | +6.52% | 47 | 580 | 54.30% |
| AG241018P00006000 | 2024-06-14 2:21PM EDT | 6.00 | 0.73 | 0.51 | 0.71 | +0.02 | +2.82% | 76 | 1,720 | 54.10% |
| AG241018P00007000 | 2024-06-14 9:42AM EDT | 7.00 | 1.33 | 1.31 | 1.33 | -0.01 | -0.75% | 8 | 7,438 | 52.15% |
| AG241018P00008000 | 2024-06-11 3:03PM EDT | 8.00 | 1.96 | 2.10 | 2.16 | 0.00 | - | 10 | 1,477 | 53.81% |
| AG241018P00009000 | 2024-06-13 10:58AM EDT | 9.00 | 2.99 | 2.97 | 3.05 | 0.00 | - | 10 | 169 | 53.32% |
| AG241018P00010000 | 2024-06-07 10:03AM EDT | 10.00 | 3.74 | 3.90 | 4.00 | 0.00 | - | 51 | 308 | 53.52% |
| AG241018P00011000 | 2024-05-17 9:50AM EDT | 11.00 | 3.65 | 4.85 | 5.95 | 0.00 | - | 45 | 45 | 110.35% |
| AG241018P00012000 | 2024-06-06 3:46PM EDT | 12.00 | 5.18 | 5.85 | 6.55 | 0.00 | - | 4 | 21 | 100.59% |
| AG241018P00013000 | 2024-06-03 1:33PM EDT | 13.00 | 6.00 | 6.50 | 7.05 | 0.00 | - | 1 | 1 | 90.23% |
| AG241018P00015000 | 2024-05-22 3:54PM EDT | 15.00 | 7.81 | 8.20 | 9.50 | 0.00 | - | 1 | 0 | 147.85% |
© 2024 Yahoo. Todos los derechos reservados.