Pan American Silver Corp. (PAAS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240531C00011000 | 2024-05-17 10:09AM EDT | 11.00 | 10.71 | 9.90 | 11.20 | 0.00 | - | 5 | 5 | 479.30% |
| PAAS240531C00016000 | 2024-05-07 9:45AM EDT | 16.00 | 2.92 | 4.90 | 7.10 | 0.00 | - | - | 2 | 325.78% |
| PAAS240531C00017000 | 2024-05-17 3:57PM EDT | 17.00 | 4.57 | 3.90 | 5.50 | 0.00 | - | 3 | 0 | 236.72% |
| PAAS240531C00018000 | 2024-05-24 3:41PM EDT | 18.00 | 3.09 | 2.00 | 3.70 | -1.11 | -26.43% | 22 | 11 | 196.48% |
| PAAS240531C00018500 | 2024-05-20 12:08PM EDT | 18.50 | 4.13 | 2.30 | 2.60 | 0.00 | - | 1 | 1 | 76.56% |
| PAAS240531C00019000 | 2024-05-23 9:52AM EDT | 19.00 | 2.05 | 1.70 | 2.35 | 0.00 | - | 5 | 1 | 109.38% |
| PAAS240531C00019500 | 2024-05-24 3:23PM EDT | 19.50 | 1.60 | 1.20 | 2.65 | +1.60 | - | 11 | 0 | 102.15% |
| PAAS240531C00020000 | 2024-05-24 2:07PM EDT | 20.00 | 1.25 | 1.10 | 1.20 | +0.20 | +19.05% | 90 | 354 | 54.69% |
| PAAS240531C00020500 | 2024-05-24 2:03PM EDT | 20.50 | 0.81 | 0.70 | 0.80 | +0.13 | +19.12% | 10 | 641 | 49.81% |
| PAAS240531C00021000 | 2024-05-24 3:03PM EDT | 21.00 | 0.40 | 0.40 | 0.50 | -0.04 | -9.09% | 52 | 329 | 48.83% |
| PAAS240531C00021500 | 2024-05-24 3:45PM EDT | 21.50 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 57 | 46 | 44.53% |
| PAAS240531C00022000 | 2024-05-24 3:59PM EDT | 22.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 55 | 165 | 48.44% |
| PAAS240531C00022500 | 2024-05-24 11:52AM EDT | 22.50 | 0.13 | 0.05 | 0.15 | -0.04 | -23.53% | 81 | 750 | 53.71% |
| PAAS240531C00023000 | 2024-05-24 3:58PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 15 | 1,240 | 53.91% |
| PAAS240531C00023500 | 2024-05-24 2:39PM EDT | 23.50 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 3 | 432 | 54.69% |
| PAAS240531C00024000 | 2024-05-24 1:17PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 546 | 72.66% |
| PAAS240531C00024500 | 2024-05-22 10:03AM EDT | 24.50 | 0.12 | 0.00 | 1.35 | +0.12 | - | - | 44 | 182.42% |
| PAAS240531C00025000 | 2024-05-21 10:52AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 135 | 134.57% |
| PAAS240531C00026000 | 2024-05-13 9:33AM EDT | 26.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 254.88% |
| PAAS240531C00026500 | 2024-05-20 11:26AM EDT | 26.50 | 0.15 | 0.00 | 1.95 | +0.15 | - | - | 3 | 266.41% |
| PAAS240531C00027000 | 2024-05-20 9:33AM EDT | 27.00 | 0.05 | 0.00 | 1.95 | +0.05 | - | - | 10 | 277.34% |
| PAAS240531C00027500 | 2024-05-21 11:57AM EDT | 27.50 | 0.05 | 0.00 | 1.95 | +0.05 | - | - | 1 | 287.89% |
| PAAS240531C00028500 | 2024-05-21 11:06AM EDT | 28.50 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 2 | 267.97% |
| PAAS240531C00029000 | 2024-05-21 11:12AM EDT | 29.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 200 | 393 | 276.95% |
| PAAS240531C00030000 | 2024-05-20 3:00PM EDT | 30.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 15 | 78 | 290.63% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240531P00016000 | 2024-05-17 9:46AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 120.31% |
| PAAS240531P00016500 | 2024-05-17 9:57AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 107.81% |
| PAAS240531P00017000 | 2024-05-23 12:58PM EDT | 17.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 21 | 239.06% |
| PAAS240531P00018000 | 2024-05-10 3:50PM EDT | 18.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 36 | 93.75% |
| PAAS240531P00019000 | 2024-05-24 12:20PM EDT | 19.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 11 | 226 | 61.33% |
| PAAS240531P00019500 | 2024-05-16 10:32AM EDT | 19.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 2 | 59.77% |
| PAAS240531P00020000 | 2024-05-24 3:00PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 7 | 242 | 53.13% |
| PAAS240531P00020500 | 2024-05-24 1:47PM EDT | 20.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 8 | 41 | 48.63% |
| PAAS240531P00021000 | 2024-05-24 3:32PM EDT | 21.00 | 0.38 | 0.35 | 0.45 | -0.12 | -24.00% | 27 | 109 | 47.85% |
| PAAS240531P00021500 | 2024-05-24 1:47PM EDT | 21.50 | 0.65 | 0.65 | 0.75 | -0.07 | -9.72% | 87 | 57 | 48.83% |
| PAAS240531P00022000 | 2024-05-24 2:13PM EDT | 22.00 | 1.06 | 1.05 | 1.15 | -0.24 | -18.46% | 5 | 35 | 53.71% |
| PAAS240531P00022500 | 2024-05-20 3:24PM EDT | 22.50 | 0.76 | 1.50 | 1.60 | +0.76 | - | - | 17 | 51.95% |
| PAAS240531P00023000 | 2024-05-23 3:57PM EDT | 23.00 | 2.23 | 1.65 | 2.10 | 0.00 | - | 9 | 83 | 72.27% |
| PAAS240531P00024000 | 2024-05-24 12:07PM EDT | 24.00 | 2.92 | 2.00 | 4.70 | +2.92 | - | 2 | 2 | 133.40% |
| PAAS240531P00025000 | 2024-05-24 11:06AM EDT | 25.00 | 3.75 | 3.90 | 5.60 | +3.75 | - | 10 | 0 | 208.79% |
| PAAS240531P00029000 | 2024-05-17 12:02PM EDT | 29.00 | 7.90 | 7.90 | 9.70 | 0.00 | - | 1 | 1 | 299.80% |
© 2024 Yahoo. Todos los derechos reservados.