U.S. markets close in 1 hour 7 minutes

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
5.89-0.05 (-0.93%)
A partir del 02:52PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AG250117C000010002024-05-06 3:59PM EDT1.006.004.207.050.00-40414.06%
AG250117C000015002024-05-21 10:30AM EDT1.506.354.906.350.00-11447.66%
AG250117C000020002024-05-24 10:04AM EDT2.005.252.995.250.00-14134.77%
AG250117C000025002024-05-21 12:17PM EDT2.505.303.955.000.00-51228.91%
AG250117C000030002024-06-21 1:30PM EDT3.003.303.003.100.00-591680.47%
AG250117C000035002024-06-20 10:24AM EDT3.503.002.422.640.00-16162.89%
AG250117C000040002024-06-26 11:39AM EDT4.002.252.142.21-0.15-6.25%143865.43%
AG250117C000045002024-06-26 11:46AM EDT4.501.881.771.89-0.02-1.05%18164.45%
AG250117C000050002024-06-26 2:27PM EDT5.001.501.471.52-0.21-12.28%2285,72861.33%
AG250117C000055002024-06-26 1:28PM EDT5.501.251.211.24-0.16-11.35%5248260.35%
AG250117C000070002024-06-26 2:31PM EDT7.000.690.680.69-0.15-17.86%22414,56660.64%
AG250117C000080002024-06-26 12:38PM EDT8.000.500.460.49-0.08-13.79%2097861.52%
AG250117C000090002024-06-26 11:44AM EDT9.000.350.330.36-0.07-16.67%121,13663.28%
AG250117C000100002024-06-26 1:46PM EDT10.000.270.260.28-0.05-15.62%21835,00165.82%
AG250117C000110002024-06-25 12:33PM EDT11.000.220.210.22-0.05-18.52%175267.97%
AG250117C000120002024-06-26 12:34PM EDT12.000.180.170.18-0.06-25.00%2906,71370.12%
AG250117C000130002024-06-26 11:44AM EDT13.000.150.120.16-0.04-21.05%448671.29%
AG250117C000140002024-06-21 3:11PM EDT14.000.170.110.140.00-327873.83%
AG250117C000150002024-06-26 1:09PM EDT15.000.110.100.12-0.03-21.43%4013,62375.98%
AG250117C000170002024-06-26 10:12AM EDT17.000.090.090.10-0.03-25.00%119,84880.86%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AG250117P000020002024-06-26 12:42PM EDT2.000.030.020.040.00-6035780.47%
AG250117P000025002024-06-26 12:40PM EDT2.500.050.040.060.00-12017372.66%
AG250117P000030002024-06-26 9:40AM EDT3.000.080.060.160.00-14012,64271.48%
AG250117P000035002024-06-20 12:40PM EDT3.500.110.110.130.00-11,67159.38%
AG250117P000040002024-06-26 12:21PM EDT4.000.200.180.21+0.02+11.11%11,64655.86%
AG250117P000045002024-06-25 12:34PM EDT4.500.290.300.32-0.01-3.33%1090153.61%
AG250117P000050002024-06-26 9:52AM EDT5.000.480.460.50+0.02+4.35%1010,33852.54%
AG250117P000055002024-06-25 1:20PM EDT5.500.680.670.71+0.06+9.68%250851.27%
AG250117P000070002024-06-26 12:33PM EDT7.001.591.611.64+0.09+6.00%114,60250.49%
AG250117P000080002024-06-26 12:10PM EDT8.002.382.392.44+0.10+4.39%141950.20%
AG250117P000090002024-06-26 9:35AM EDT9.003.353.253.35+0.25+8.06%156650.98%
AG250117P000100002024-06-26 12:36PM EDT10.004.154.204.25+0.10+2.47%1097350.98%
AG250117P000120002024-06-05 10:07AM EDT12.005.506.106.200.00-14950.00%
AG250117P000130002024-05-23 10:01AM EDT13.005.956.806.950.00--10.00%
AG250117P000150002024-04-12 2:42PM EDT15.007.707.707.850.00-10250.00%
AG250117P000170002024-04-19 3:50PM EDT17.0010.250.000.000.00-600.00%