First Majestic Silver Corp. (AG)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 310.94% |
| AG250117C00001500 | 2024-05-21 10:30AM EDT | 1.50 | 6.35 | 3.85 | 5.05 | 0.00 | - | 1 | 1 | 212.89% |
| AG250117C00002000 | 2024-05-24 10:04AM EDT | 2.00 | 5.25 | 3.25 | 5.30 | 0.00 | - | 3 | 4 | 119.92% |
| AG250117C00002500 | 2024-05-21 12:17PM EDT | 2.50 | 5.30 | 3.65 | 4.00 | 0.00 | - | 2 | 1 | 107.03% |
| AG250117C00003000 | 2024-06-14 11:51AM EDT | 3.00 | 3.22 | 3.20 | 3.35 | +0.02 | +0.62% | 4 | 889 | 81.25% |
| AG250117C00003500 | 2024-06-10 9:32AM EDT | 3.50 | 3.00 | 2.63 | 4.20 | 0.00 | - | 1 | 61 | 132.03% |
| AG250117C00004000 | 2024-06-12 3:46PM EDT | 4.00 | 2.52 | 2.20 | 2.69 | 0.00 | - | 74 | 438 | 71.29% |
| AG250117C00004500 | 2024-06-14 1:17PM EDT | 4.50 | 2.05 | 1.80 | 2.20 | -0.23 | -10.09% | 60 | 48 | 62.11% |
| AG250117C00005000 | 2024-06-14 3:13PM EDT | 5.00 | 1.72 | 1.69 | 1.78 | +0.04 | +2.38% | 41 | 5,959 | 64.84% |
| AG250117C00005500 | 2024-06-14 12:53PM EDT | 5.50 | 1.45 | 1.32 | 1.49 | -0.08 | -5.23% | 45 | 388 | 60.74% |
| AG250117C00007000 | 2024-06-14 3:04PM EDT | 7.00 | 0.84 | 0.85 | 0.88 | -0.03 | -3.45% | 517 | 11,727 | 63.38% |
| AG250117C00008000 | 2024-06-14 12:16PM EDT | 8.00 | 0.62 | 0.58 | 0.62 | +0.04 | +6.90% | 33 | 846 | 62.79% |
| AG250117C00009000 | 2024-06-14 2:21PM EDT | 9.00 | 0.41 | 0.42 | 0.50 | -0.01 | -2.38% | 122 | 793 | 65.14% |
| AG250117C00010000 | 2024-06-14 3:52PM EDT | 10.00 | 0.35 | 0.34 | 0.36 | 0.00 | - | 122 | 28,046 | 66.50% |
| AG250117C00011000 | 2024-06-14 9:55AM EDT | 11.00 | 0.27 | 0.24 | 0.29 | -0.03 | -10.00% | 1 | 446 | 67.29% |
| AG250117C00012000 | 2024-06-14 12:29PM EDT | 12.00 | 0.23 | 0.21 | 0.25 | -0.01 | -4.17% | 19 | 6,498 | 70.31% |
| AG250117C00013000 | 2024-06-13 11:05AM EDT | 13.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 10 | 486 | 71.88% |
| AG250117C00014000 | 2024-06-12 3:24PM EDT | 14.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 1 | 277 | 73.44% |
| AG250117C00015000 | 2024-06-13 2:17PM EDT | 15.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 51 | 16,171 | 75.78% |
| AG250117C00017000 | 2024-06-14 3:53PM EDT | 17.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 64 | 19,597 | 79.88% |
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 | 2024-06-14 12:04PM EDT | 2.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 200 | 346 | 112.11% |
| AG250117P00002500 | 2024-06-14 1:36PM EDT | 2.50 | 0.04 | 0.02 | 0.26 | -0.02 | -33.33% | 60 | 203 | 93.75% |
| AG250117P00003000 | 2024-06-12 2:53PM EDT | 3.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 60 | 12,813 | 68.36% |
| AG250117P00003500 | 2024-05-29 10:06AM EDT | 3.50 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 1,671 | 62.89% |
| AG250117P00004000 | 2024-06-07 10:35AM EDT | 4.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 1 | 1,626 | 59.77% |
| AG250117P00004500 | 2024-06-10 3:49PM EDT | 4.50 | 0.29 | 0.30 | 0.35 | 0.00 | - | 4 | 696 | 57.03% |
| AG250117P00005000 | 2024-06-14 2:22PM EDT | 5.00 | 0.49 | 0.46 | 0.51 | -0.01 | -2.00% | 10 | 10,339 | 55.57% |
| AG250117P00005500 | 2024-06-14 12:04PM EDT | 5.50 | 0.68 | 0.66 | 0.70 | +0.02 | +3.03% | 46 | 429 | 54.00% |
| AG250117P00007000 | 2024-06-13 12:54PM EDT | 7.00 | 1.60 | 1.46 | 1.58 | +0.04 | +2.56% | 8 | 4,602 | 50.78% |
| AG250117P00008000 | 2024-06-12 11:36AM EDT | 8.00 | 2.31 | 2.25 | 2.34 | +0.17 | +7.94% | 1 | 317 | 51.56% |
| AG250117P00009000 | 2024-06-05 10:45AM EDT | 9.00 | 2.77 | 2.19 | 3.20 | 0.00 | - | 64 | 65 | 55.57% |
| AG250117P00010000 | 2024-06-13 11:24AM EDT | 10.00 | 4.05 | 3.95 | 4.10 | 0.00 | - | 25 | 973 | 56.15% |
| AG250117P00012000 | 2024-06-05 10:07AM EDT | 12.00 | 5.50 | 5.85 | 6.90 | 0.00 | - | 1 | 49 | 89.16% |
| AG250117P00013000 | 2024-05-23 10:01AM EDT | 13.00 | 5.95 | 6.80 | 6.95 | 0.00 | - | - | 1 | 55.86% |
| 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.