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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621C00000500 | 2024-06-13 11:45AM EDT | 0.50 | 5.71 | 4.50 | 5.85 | 0.00 | - | 2 | 14 | 2,012.50% |
| AG240621C00001000 | 2024-06-13 12:03PM EDT | 1.00 | 5.48 | 4.00 | 5.35 | 0.00 | - | 1 | 6 | 1,315.63% |
| AG240621C00001500 | 2024-06-13 12:05PM EDT | 1.50 | 4.50 | 3.50 | 4.85 | 0.00 | - | 4 | 6 | 1,006.25% |
| AG240621C00002000 | 2024-05-20 11:46AM EDT | 2.00 | 5.95 | 2.99 | 4.35 | 0.00 | - | 5 | 222 | 809.38% |
| AG240621C00002500 | 2024-05-24 1:11PM EDT | 2.50 | 4.96 | 2.49 | 3.85 | 0.00 | - | 1 | 3 | 665.63% |
| AG240621C00003000 | 2024-05-15 2:55PM EDT | 3.00 | 4.50 | 1.97 | 3.35 | 0.00 | - | 1 | 78 | 551.56% |
| AG240621C00003500 | 2024-04-03 11:20AM EDT | 3.50 | 3.63 | 3.10 | 3.25 | 0.00 | - | 1 | 13 | 656.25% |
| AG240621C00004000 | 2024-06-10 2:41PM EDT | 4.00 | 2.37 | 1.87 | 2.61 | 0.00 | - | 76 | 413 | 301.56% |
| AG240621C00004500 | 2024-06-04 9:30AM EDT | 4.50 | 2.43 | 1.43 | 2.66 | 0.00 | - | 5 | 83 | 393.75% |
| AG240621C00005000 | 2024-06-14 2:12PM EDT | 5.00 | 1.05 | 0.95 | 2.05 | +0.02 | +1.94% | 21 | 1,718 | 294.53% |
| AG240621C00005500 | 2024-06-13 3:03PM EDT | 5.50 | 0.67 | 0.42 | 0.68 | 0.00 | - | 5 | 818 | 92.19% |
| AG240621C00006000 | 2024-06-14 3:43PM EDT | 6.00 | 0.23 | 0.20 | 0.34 | -0.04 | -14.81% | 108 | 2,651 | 67.97% |
| AG240621C00006500 | 2024-06-14 3:58PM EDT | 6.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,087 | 1,509 | 58.59% |
| AG240621C00007000 | 2024-06-14 2:36PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 89 | 7,669 | 76.56% |
| AG240621C00007500 | 2024-06-14 12:28PM EDT | 7.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 1,100 | 99.22% |
| AG240621C00008000 | 2024-06-14 3:16PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 68 | 11,963 | 123.44% |
| AG240621C00008500 | 2024-06-14 12:09PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 502 | 137.50% |
| AG240621C00009000 | 2024-06-14 2:23PM EDT | 9.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 25 | 12,927 | 164.06% |
| AG240621C00009500 | 2024-06-04 10:47AM EDT | 9.50 | 0.03 | 0.01 | 0.51 | 0.00 | - | 1 | 196 | 337.50% |
| AG240621C00010000 | 2024-06-14 2:39PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 263 | 11,644 | 162.50% |
| AG240621C00010500 | 2024-06-10 3:46PM EDT | 10.50 | 0.12 | 0.00 | 0.56 | 0.00 | - | 1 | 57 | 390.63% |
| AG240621C00011000 | 2024-06-10 2:56PM EDT | 11.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 220 | 292.19% |
| AG240621C00011500 | 2024-05-28 1:37PM EDT | 11.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 410 | 413 | 218.75% |
| AG240621C00012000 | 2024-06-12 2:27PM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 5,786 | 243.75% |
| AG240621C00012500 | 2024-06-10 11:37AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 30 | 243.75% |
| AG240621C00013000 | 2024-06-10 12:38PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 288 | 268.75% |
| AG240621C00013500 | 2024-06-13 9:33AM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 281.25% |
| AG240621C00014000 | 2024-06-06 11:35AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 117 | 287.50% |
| AG240621C00015000 | 2024-06-11 10:22AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 561 | 293.75% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00002000 | 2023-11-02 1:11PM EDT | 2.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 20 | 618.75% |
| AG240621P00003000 | 2024-06-14 9:55AM EDT | 3.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 230 | 398.44% |
| AG240621P00003500 | 2024-05-10 3:02PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 69 | 193.75% |
| AG240621P00004000 | 2024-05-09 12:37PM EDT | 4.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 836 | 256.25% |
| AG240621P00004500 | 2024-06-11 10:02AM EDT | 4.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 528 | 220.31% |
| AG240621P00005000 | 2024-06-14 9:54AM EDT | 5.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 600 | 2,286 | 103.13% |
| AG240621P00005500 | 2024-06-14 3:44PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 781 | 57.81% |
| AG240621P00006000 | 2024-06-14 3:16PM EDT | 6.00 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 451 | 4,846 | 50.00% |
| AG240621P00006500 | 2024-06-14 3:16PM EDT | 6.50 | 0.49 | 0.42 | 0.50 | -0.02 | -3.92% | 206 | 1,471 | 64.84% |
| AG240621P00007000 | 2024-06-14 12:17PM EDT | 7.00 | 0.95 | 0.25 | 1.98 | -0.01 | -1.04% | 28 | 7,765 | 167.97% |
| AG240621P00007500 | 2024-06-14 1:12PM EDT | 7.50 | 1.43 | 1.37 | 1.63 | +0.44 | +44.44% | 1 | 1,158 | 157.81% |
| AG240621P00008000 | 2024-06-14 3:08PM EDT | 8.00 | 1.93 | 1.62 | 2.05 | +0.06 | +3.21% | 24 | 2,059 | 211.72% |
| AG240621P00008500 | 2024-06-11 10:29AM EDT | 8.50 | 2.27 | 1.67 | 2.73 | 0.00 | - | 10 | 21 | 317.19% |
| AG240621P00009000 | 2024-06-05 11:35AM EDT | 9.00 | 2.37 | 1.90 | 3.60 | 0.00 | - | 5 | 155 | 478.13% |
| AG240621P00010000 | 2024-06-05 2:34PM EDT | 10.00 | 3.30 | 2.92 | 4.20 | 0.00 | - | 10 | 92 | 382.03% |
| AG240621P00012000 | 2024-05-14 11:34AM EDT | 12.00 | 4.89 | 5.10 | 7.05 | 0.00 | - | 4 | 5 | 397.66% |
| AG240621P00013000 | 2024-05-01 2:33PM EDT | 13.00 | 6.25 | 4.70 | 6.85 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.