First Majestic Silver Corp. (AG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:52PM EDT. Mercado abierto.
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 | 2024-06-25 11:55AM EDT | 0.50 | 5.46 | 4.10 | 6.60 | -0.35 | -6.02% | 2 | 6 | 0.00% |
| AG241018C00001000 | 2024-03-27 3:22PM EDT | 1.00 | 5.13 | 5.35 | 6.35 | 0.00 | - | 2 | 2 | 862.50% |
| AG241018C00002000 | 2024-06-18 2:11PM EDT | 2.00 | 4.20 | 3.85 | 3.95 | 0.00 | - | 4 | 2 | 95.31% |
| AG241018C00003000 | 2024-06-20 12:59PM EDT | 3.00 | 3.42 | 2.93 | 3.00 | 0.00 | - | - | 22 | 87.89% |
| AG241018C00003500 | 2024-05-23 11:06AM EDT | 3.50 | 3.75 | 2.32 | 3.95 | 0.00 | - | 6 | 10 | 169.53% |
| AG241018C00004000 | 2024-05-31 11:48AM EDT | 4.00 | 3.35 | 2.00 | 2.07 | 0.00 | - | 20 | 31 | 67.97% |
| AG241018C00004500 | 2024-06-18 1:02PM EDT | 4.50 | 1.63 | 1.59 | 1.63 | -0.21 | -11.41% | 1 | 178 | 62.11% |
| AG241018C00005000 | 2024-06-26 10:24AM EDT | 5.00 | 1.33 | 1.23 | 1.26 | -0.12 | -8.28% | 11 | 396 | 59.18% |
| AG241018C00005500 | 2024-06-26 10:52AM EDT | 5.50 | 0.98 | 0.94 | 0.96 | -0.16 | -14.04% | 4 | 420 | 58.40% |
| AG241018C00006000 | 2024-06-26 2:25PM EDT | 6.00 | 0.70 | 0.68 | 0.70 | -0.15 | -17.65% | 22 | 1,361 | 56.25% |
| AG241018C00007000 | 2024-06-26 2:35PM EDT | 7.00 | 0.39 | 0.38 | 0.40 | -0.12 | -23.53% | 250 | 7,480 | 58.01% |
| AG241018C00008000 | 2024-06-26 2:32PM EDT | 8.00 | 0.24 | 0.22 | 0.24 | -0.08 | -25.00% | 122 | 14,013 | 60.55% |
| AG241018C00009000 | 2024-06-26 2:15PM EDT | 9.00 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 4 | 6,887 | 65.82% |
| AG241018C00010000 | 2024-06-26 12:42PM EDT | 10.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 100 | 10,311 | 68.95% |
| AG241018C00011000 | 2024-06-26 11:22AM EDT | 11.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 950 | 3,899 | 72.27% |
| AG241018C00012000 | 2024-06-21 10:35AM EDT | 12.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 1 | 1,665 | 76.17% |
| AG241018C00013000 | 2024-06-24 10:30AM EDT | 13.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 30 | 524 | 78.91% |
| AG241018C00014000 | 2024-06-07 2:08PM EDT | 14.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 15 | 210 | 82.81% |
| AG241018C00015000 | 2024-06-17 1:46PM EDT | 15.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 20 | 1,737 | 89.06% |
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 | 210.94% |
| AG241018P00002000 | 2024-04-02 2:24PM EDT | 2.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 19 | 140.63% |
| AG241018P00002500 | 2024-06-17 10:05AM EDT | 2.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 60 | 157 | 84.38% |
| AG241018P00003000 | 2024-06-26 12:48PM EDT | 3.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 80 | 288 | 95.70% |
| AG241018P00003500 | 2024-06-25 10:53AM EDT | 3.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 60 | 67 | 63.28% |
| AG241018P00004000 | 2024-06-25 3:10PM EDT | 4.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 15 | 112 | 57.81% |
| AG241018P00004500 | 2024-06-21 2:34PM EDT | 4.50 | 0.14 | 0.15 | 0.17 | 0.00 | - | 20 | 180 | 53.91% |
| AG241018P00005000 | 2024-06-26 12:24PM EDT | 5.00 | 0.27 | 0.27 | 0.29 | +0.01 | +3.85% | 13 | 496 | 51.56% |
| AG241018P00005500 | 2024-06-25 3:56PM EDT | 5.50 | 0.44 | 0.46 | 0.47 | +0.03 | +7.32% | 524 | 1,381 | 50.39% |
| AG241018P00006000 | 2024-06-26 1:40PM EDT | 6.00 | 0.71 | 0.71 | 0.73 | +0.07 | +10.94% | 161 | 2,013 | 50.59% |
| AG241018P00007000 | 2024-06-26 12:11PM EDT | 7.00 | 1.40 | 1.40 | 1.44 | +0.11 | +8.53% | 5 | 7,518 | 50.98% |
| AG241018P00008000 | 2024-06-25 2:19PM EDT | 8.00 | 2.20 | 2.22 | 2.29 | +0.21 | +10.55% | 6 | 1,499 | 50.78% |
| AG241018P00009000 | 2024-06-18 1:51PM EDT | 9.00 | 3.00 | 3.15 | 3.25 | 0.00 | - | 20 | 187 | 54.88% |
| AG241018P00010000 | 2024-06-25 9:51AM EDT | 10.00 | 4.00 | 4.10 | 4.20 | +0.05 | +1.27% | 1 | 309 | 53.52% |
| AG241018P00011000 | 2024-05-17 9:50AM EDT | 11.00 | 3.65 | 4.85 | 5.95 | 0.00 | - | 45 | 45 | 99.22% |
| AG241018P00012000 | 2024-06-25 3:30PM EDT | 12.00 | 6.05 | 6.10 | 6.15 | +0.87 | +16.80% | 16 | 17 | 56.25% |
| AG241018P00013000 | 2024-06-03 1:33PM EDT | 13.00 | 6.00 | 7.05 | 7.15 | 0.00 | - | 1 | 1 | 72.66% |
| AG241018P00015000 | 2024-05-22 3:54PM EDT | 15.00 | 7.81 | 8.80 | 10.00 | 0.00 | - | 1 | 0 | 127.15% |
© 2024 Yahoo. Todos los derechos reservados.