U.S. markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.94+0.51 (+6.86%)
Al cierre: 04:00PM EDT
8.00 +0.06 (+0.76%)
Fuera de horario: 04:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:7.00
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AG240517C000070002024-05-17 3:53PM EDT2024-05-170.940.901.60+0.50+113.64%6493,276437.50%
AG240524C000070002024-05-17 3:58PM EDT2024-05-240.980.941.04+0.47+92.16%52560573.44%
AG240531C000070002024-05-17 2:56PM EDT2024-05-311.000.941.04+0.46+85.19%27855853.91%
AG240607C000070002024-05-17 9:52AM EDT2024-06-070.991.001.17+0.34+52.31%2616164.84%
AG240614C000070002024-05-17 1:30PM EDT2024-06-141.111.021.47+0.45+68.18%4454480.47%
AG240621C000070002024-05-17 3:57PM EDT2024-06-211.141.131.15+0.42+58.33%7747,79758.59%
AG240628C000070002024-05-16 1:49PM EDT2024-06-280.761.031.370.00-313560.74%
AG240719C000070002024-05-17 3:58PM EDT2024-07-191.321.301.35+0.42+46.67%2,5614,94361.52%
AG241018C000070002024-05-17 3:57PM EDT2024-10-181.711.721.84+0.34+24.82%17112,58365.14%
AG250117C000070002024-05-17 3:58PM EDT2025-01-172.062.032.16+0.38+22.62%28411,48565.43%
AG251219C000070002024-05-17 3:38PM EDT2025-12-192.852.462.95+0.57+25.00%2569360.01%
AG260116C000070002024-05-17 3:59PM EDT2026-01-162.992.543.05+0.51+20.56%1262,80661.18%
AG261218C000070002024-05-17 2:34PM EDT2026-12-183.433.003.55+0.35+11.36%1720860.30%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AG240517P000070002024-05-17 3:05PM EDT2024-05-170.010.000.010.00-573,050125.00%
AG240524P000070002024-05-17 3:17PM EDT2024-05-240.030.020.04-0.04-57.14%1521,06064.06%
AG240531P000070002024-05-17 3:13PM EDT2024-05-310.070.050.15-0.06-46.15%8924967.97%
AG240607P000070002024-05-17 3:02PM EDT2024-06-070.100.080.14-0.14-58.33%3911158.20%
AG240614P000070002024-05-17 1:27PM EDT2024-06-140.130.130.16-0.13-50.00%132056.64%
AG240621P000070002024-05-17 3:54PM EDT2024-06-210.180.160.19-0.10-35.71%12824,40755.08%
AG240628P000070002024-05-17 2:55PM EDT2024-06-280.200.190.24-0.13-39.39%121355.47%
AG240719P000070002024-05-17 3:14PM EDT2024-07-190.330.300.34-0.12-26.67%334,21755.47%
AG241018P000070002024-05-17 3:41PM EDT2024-10-180.670.620.69-0.12-15.19%537,19754.88%
AG250117P000070002024-05-17 3:02PM EDT2025-01-170.890.850.90-0.13-12.75%934,35753.22%
AG251219P000070002024-04-22 10:48AM EDT2025-12-191.501.421.50-0.35-18.92%14,92751.27%
AG260116P000070002024-05-15 2:46PM EDT2026-01-161.641.471.620.00-24,89752.44%
AG261218P000070002024-05-13 1:00PM EDT2026-12-182.001.162.120.00-306955.27%