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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117C00001000 | 2024-05-06 3:59PM EDT | 1.00 | 6.00 | 4.20 | 7.05 | 0.00 | - | 4 | 0 | 414.06% |
| AG250117C00001500 | 2024-05-21 10:30AM EDT | 1.50 | 6.35 | 4.90 | 6.35 | 0.00 | - | 1 | 1 | 447.66% |
| AG250117C00002000 | 2024-05-24 10:04AM EDT | 2.00 | 5.25 | 2.99 | 5.25 | 0.00 | - | 1 | 4 | 134.77% |
| AG250117C00002500 | 2024-05-21 12:17PM EDT | 2.50 | 5.30 | 3.95 | 5.00 | 0.00 | - | 5 | 1 | 228.91% |
| AG250117C00003000 | 2024-06-21 1:30PM EDT | 3.00 | 3.30 | 3.00 | 3.10 | 0.00 | - | 5 | 916 | 80.47% |
| AG250117C00003500 | 2024-06-20 10:24AM EDT | 3.50 | 3.00 | 2.42 | 2.64 | 0.00 | - | 1 | 61 | 62.89% |
| AG250117C00004000 | 2024-06-26 11:39AM EDT | 4.00 | 2.25 | 2.14 | 2.21 | -0.15 | -6.25% | 1 | 438 | 65.43% |
| AG250117C00004500 | 2024-06-26 11:46AM EDT | 4.50 | 1.88 | 1.77 | 1.89 | -0.02 | -1.05% | 1 | 81 | 64.45% |
| AG250117C00005000 | 2024-06-26 2:27PM EDT | 5.00 | 1.50 | 1.47 | 1.52 | -0.21 | -12.28% | 228 | 5,728 | 61.33% |
| AG250117C00005500 | 2024-06-26 1:28PM EDT | 5.50 | 1.25 | 1.21 | 1.24 | -0.16 | -11.35% | 52 | 482 | 60.35% |
| AG250117C00007000 | 2024-06-26 2:31PM EDT | 7.00 | 0.69 | 0.68 | 0.69 | -0.15 | -17.86% | 224 | 14,566 | 60.64% |
| AG250117C00008000 | 2024-06-26 12:38PM EDT | 8.00 | 0.50 | 0.46 | 0.49 | -0.08 | -13.79% | 20 | 978 | 61.52% |
| AG250117C00009000 | 2024-06-26 11:44AM EDT | 9.00 | 0.35 | 0.33 | 0.36 | -0.07 | -16.67% | 12 | 1,136 | 63.28% |
| AG250117C00010000 | 2024-06-26 1:46PM EDT | 10.00 | 0.27 | 0.26 | 0.28 | -0.05 | -15.62% | 218 | 35,001 | 65.82% |
| AG250117C00011000 | 2024-06-25 12:33PM EDT | 11.00 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 1 | 752 | 67.97% |
| AG250117C00012000 | 2024-06-26 12:34PM EDT | 12.00 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 290 | 6,713 | 70.12% |
| AG250117C00013000 | 2024-06-26 11:44AM EDT | 13.00 | 0.15 | 0.12 | 0.16 | -0.04 | -21.05% | 4 | 486 | 71.29% |
| AG250117C00014000 | 2024-06-21 3:11PM EDT | 14.00 | 0.17 | 0.11 | 0.14 | 0.00 | - | 3 | 278 | 73.83% |
| AG250117C00015000 | 2024-06-26 1:09PM EDT | 15.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 40 | 13,623 | 75.98% |
| AG250117C00017000 | 2024-06-26 10:12AM EDT | 17.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 1 | 19,848 | 80.86% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117P00002000 | 2024-06-26 12:42PM EDT | 2.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 60 | 357 | 80.47% |
| AG250117P00002500 | 2024-06-26 12:40PM EDT | 2.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 120 | 173 | 72.66% |
| AG250117P00003000 | 2024-06-26 9:40AM EDT | 3.00 | 0.08 | 0.06 | 0.16 | 0.00 | - | 140 | 12,642 | 71.48% |
| AG250117P00003500 | 2024-06-20 12:40PM EDT | 3.50 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1 | 1,671 | 59.38% |
| AG250117P00004000 | 2024-06-26 12:21PM EDT | 4.00 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 1 | 1,646 | 55.86% |
| AG250117P00004500 | 2024-06-25 12:34PM EDT | 4.50 | 0.29 | 0.30 | 0.32 | -0.01 | -3.33% | 10 | 901 | 53.61% |
| AG250117P00005000 | 2024-06-26 9:52AM EDT | 5.00 | 0.48 | 0.46 | 0.50 | +0.02 | +4.35% | 10 | 10,338 | 52.54% |
| AG250117P00005500 | 2024-06-25 1:20PM EDT | 5.50 | 0.68 | 0.67 | 0.71 | +0.06 | +9.68% | 2 | 508 | 51.27% |
| AG250117P00007000 | 2024-06-26 12:33PM EDT | 7.00 | 1.59 | 1.61 | 1.64 | +0.09 | +6.00% | 11 | 4,602 | 50.49% |
| AG250117P00008000 | 2024-06-26 12:10PM EDT | 8.00 | 2.38 | 2.39 | 2.44 | +0.10 | +4.39% | 1 | 419 | 50.20% |
| AG250117P00009000 | 2024-06-26 9:35AM EDT | 9.00 | 3.35 | 3.25 | 3.35 | +0.25 | +8.06% | 1 | 566 | 50.98% |
| AG250117P00010000 | 2024-06-26 12:36PM EDT | 10.00 | 4.15 | 4.20 | 4.25 | +0.10 | +2.47% | 10 | 973 | 50.98% |
| AG250117P00012000 | 2024-06-05 10:07AM EDT | 12.00 | 5.50 | 6.10 | 6.20 | 0.00 | - | 1 | 49 | 50.00% |
| AG250117P00013000 | 2024-05-23 10:01AM EDT | 13.00 | 5.95 | 6.80 | 6.95 | 0.00 | - | - | 1 | 0.00% |
| AG250117P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 7.70 | 7.70 | 7.85 | 0.00 | - | 10 | 25 | 0.00% |
| AG250117P00017000 | 2024-04-19 3:50PM EDT | 17.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.