U.S. markets open in 1 hour 26 minutes
F S&P 500
5,534.75 -2.25 (-0.04%) F Dow Jones
39,432.00 -94.00 (-0.24%) F Nasdaq
19,988.00 +15.75 (+0.08%) E-mini Russell 2000 Index Futur
2,035.80 -9.10 (-0.45%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,325.50 -5.30 (-0.23%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS241018C00004000 | 2024-05-31 11:48AM EDT | 4.00 | 18.45 | 14.90 | 17.90 | 0.00 | - | 24 | 10 | 243.36% |
| PAAS241018C00008000 | 2024-05-30 1:17PM EDT | 8.00 | 14.52 | 11.00 | 13.80 | 0.00 | - | 14 | 18 | 142.87% |
| PAAS241018C00010000 | 2024-06-17 3:28PM EDT | 10.00 | 9.80 | 9.80 | 11.20 | 0.00 | - | 3 | 107 | 118.65% |
| PAAS241018C00011000 | 2024-06-06 1:46PM EDT | 11.00 | 10.80 | 8.80 | 9.10 | 0.00 | - | 1 | 50 | 69.92% |
| PAAS241018C00012000 | 2024-05-17 3:55PM EDT | 12.00 | 9.70 | 7.60 | 8.50 | 0.00 | - | 9 | 44 | 68.75% |
| PAAS241018C00013000 | 2024-06-24 11:18AM EDT | 13.00 | 7.65 | 6.90 | 7.30 | 0.00 | - | 1 | 134 | 62.79% |
| PAAS241018C00014000 | 2024-06-17 1:01PM EDT | 14.00 | 6.00 | 6.00 | 7.60 | 0.00 | - | 2 | 192 | 83.15% |
| PAAS241018C00015000 | 2024-06-24 11:54AM EDT | 15.00 | 5.60 | 5.20 | 6.40 | 0.00 | - | 10 | 5,441 | 72.36% |
| PAAS241018C00016000 | 2024-06-25 11:43AM EDT | 16.00 | 4.40 | 4.30 | 4.50 | -0.05 | -1.12% | 2 | 242 | 52.49% |
| PAAS241018C00017000 | 2024-06-21 1:33PM EDT | 17.00 | 4.10 | 3.60 | 3.80 | 0.00 | - | 102 | 283 | 51.95% |
| PAAS241018C00018000 | 2024-06-25 2:34PM EDT | 18.00 | 3.10 | 2.95 | 3.10 | -0.35 | -10.14% | 844 | 1,925 | 49.61% |
| PAAS241018C00019000 | 2024-06-24 2:30PM EDT | 19.00 | 2.60 | 2.35 | 2.50 | -0.25 | -8.77% | 4 | 935 | 48.19% |
| PAAS241018C00020000 | 2024-06-25 3:02PM EDT | 20.00 | 2.00 | 1.90 | 2.00 | -0.32 | -13.79% | 329 | 4,297 | 47.46% |
| PAAS241018C00021000 | 2024-06-25 3:54PM EDT | 21.00 | 1.55 | 1.50 | 1.60 | -0.30 | -16.22% | 45 | 3,710 | 47.36% |
| PAAS241018C00025000 | 2024-06-25 3:30PM EDT | 25.00 | 0.60 | 0.55 | 0.65 | -0.12 | -16.67% | 367 | 7,006 | 48.49% |
| PAAS241018C00030000 | 2024-06-25 11:18AM EDT | 30.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 11 | 3,298 | 50.98% |
| PAAS241018C00035000 | 2024-06-20 3:24PM EDT | 35.00 | 0.12 | 0.05 | 0.15 | -0.05 | -29.41% | 1 | 1,046 | 54.88% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS241018P00008000 | 2024-02-26 1:06PM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.44% |
| PAAS241018P00009000 | 2024-05-21 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 109.38% |
| PAAS241018P00010000 | 2024-06-13 3:53PM EDT | 10.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 20 | 97 | 105.47% |
| PAAS241018P00011000 | 2024-04-09 9:30AM EDT | 11.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 25.00% |
| PAAS241018P00012000 | 2024-06-12 1:58PM EDT | 12.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 704 | 75.39% |
| PAAS241018P00013000 | 2024-06-12 1:58PM EDT | 13.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 3 | 843 | 53.42% |
| PAAS241018P00014000 | 2024-06-10 9:33AM EDT | 14.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 494 | 50.39% |
| PAAS241018P00015000 | 2024-06-25 12:50PM EDT | 15.00 | 0.30 | 0.25 | 1.05 | +0.05 | +20.00% | 1 | 2,397 | 59.42% |
| PAAS241018P00016000 | 2024-06-25 10:40AM EDT | 16.00 | 0.47 | 0.45 | 0.50 | +0.02 | +4.44% | 1 | 816 | 44.97% |
| PAAS241018P00017000 | 2024-06-24 12:16PM EDT | 17.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 332 | 44.14% |
| PAAS241018P00018000 | 2024-06-25 9:42AM EDT | 18.00 | 1.00 | 0.95 | 1.05 | +0.03 | +3.09% | 1 | 543 | 42.73% |
| PAAS241018P00019000 | 2024-06-25 2:55PM EDT | 19.00 | 1.40 | 1.35 | 1.50 | +0.15 | +12.00% | 2 | 920 | 43.07% |
| PAAS241018P00020000 | 2024-06-25 2:41PM EDT | 20.00 | 1.90 | 1.85 | 2.00 | +0.20 | +11.76% | 5 | 705 | 42.48% |
| PAAS241018P00021000 | 2024-06-25 3:40PM EDT | 21.00 | 2.50 | 2.45 | 2.60 | +0.20 | +8.70% | 11 | 85 | 42.38% |
| PAAS241018P00025000 | 2024-06-21 1:20PM EDT | 25.00 | 5.25 | 5.50 | 5.70 | 0.00 | - | 11 | 203 | 43.31% |
| PAAS241018P00030000 | 2024-05-31 9:51AM EDT | 30.00 | 7.90 | 10.10 | 11.50 | 0.00 | - | 6 | 7 | 65.92% |
© 2024 Yahoo. Todos los derechos reservados.