U.S. markets open in 1 hour 38 minutes
F S&P 500
5,533.25 -3.75 (-0.07%) F Dow Jones
39,426.00 -100.00 (-0.25%) F Nasdaq
19,985.50 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,035.80 -9.10 (-0.44%) Petróleo
81.34 +0.51 (+0.63%) Oro
2,321.20 -9.60 (-0.41%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250117C00003000 | 2024-04-29 10:50AM EDT | 3.00 | 16.00 | 18.20 | 20.50 | 0.00 | - | 3 | 4 | 498.44% |
| PAAS250117C00005000 | 2024-04-11 1:19PM EDT | 5.00 | 14.23 | 14.70 | 17.40 | 0.00 | - | 1 | 11 | 202.73% |
| PAAS250117C00008000 | 2024-06-20 2:13PM EDT | 8.00 | 13.00 | 10.60 | 13.60 | 0.00 | - | 1 | 191 | 88.48% |
| PAAS250117C00010000 | 2024-06-21 2:31PM EDT | 10.00 | 10.40 | 9.90 | 11.00 | 0.00 | - | 12 | 702 | 86.52% |
| PAAS250117C00012000 | 2024-05-17 10:42AM EDT | 12.00 | 9.78 | 8.10 | 10.00 | 0.00 | - | 1 | 1 | 87.65% |
| PAAS250117C00013000 | 2024-06-25 3:49PM EDT | 13.00 | 7.30 | 7.20 | 9.10 | 0.00 | - | 5 | 1,121 | 80.66% |
| PAAS250117C00014000 | 2024-05-16 11:51AM EDT | 14.00 | 7.30 | 6.50 | 8.50 | 0.00 | - | - | 7 | 80.13% |
| PAAS250117C00015000 | 2024-06-25 3:56PM EDT | 15.00 | 5.70 | 5.60 | 5.80 | 0.00 | - | 5 | 3,096 | 51.51% |
| PAAS250117C00016000 | 2024-06-20 2:41PM EDT | 16.00 | 5.95 | 4.90 | 5.10 | 0.00 | - | 4 | 27 | 50.83% |
| PAAS250117C00017000 | 2024-06-25 12:33PM EDT | 17.00 | 4.14 | 4.20 | 4.40 | 0.00 | - | 2 | 8,715 | 51.07% |
| PAAS250117C00018000 | 2024-06-20 3:05PM EDT | 18.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 5 | 123 | 50.15% |
| PAAS250117C00019000 | 2024-06-25 9:30AM EDT | 19.00 | 3.50 | 3.10 | 3.30 | 0.00 | - | 1 | 87 | 50.07% |
| PAAS250117C00020000 | 2024-06-25 3:44PM EDT | 20.00 | 2.75 | 2.65 | 2.80 | 0.00 | - | 174 | 15,776 | 49.07% |
| PAAS250117C00021000 | 2024-06-25 11:35AM EDT | 21.00 | 2.30 | 2.30 | 2.40 | 0.00 | - | 308 | 459 | 48.88% |
| PAAS250117C00022000 | 2024-06-25 11:44AM EDT | 22.00 | 1.97 | 1.95 | 2.05 | 0.00 | - | 10 | 8,395 | 48.73% |
| PAAS250117C00023000 | 2024-06-25 11:57AM EDT | 23.00 | 1.70 | 1.65 | 1.75 | 0.00 | - | 2 | 908 | 48.68% |
| PAAS250117C00024000 | 2024-06-25 3:27PM EDT | 24.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 166 | 430 | 48.78% |
| PAAS250117C00025000 | 2024-06-25 12:25PM EDT | 25.00 | 1.22 | 1.20 | 1.30 | 0.00 | - | 10 | 7,752 | 49.19% |
| PAAS250117C00026000 | 2024-06-24 9:30AM EDT | 26.00 | 1.30 | 1.00 | 1.10 | 0.00 | - | 3 | 456 | 49.02% |
| PAAS250117C00027000 | 2024-06-25 1:57PM EDT | 27.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1 | 7,397 | 49.32% |
| PAAS250117C00028000 | 2024-06-24 11:09AM EDT | 28.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 1 | 140 | 50.24% |
| PAAS250117C00030000 | 2024-06-25 10:01AM EDT | 30.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 24 | 6,189 | 51.03% |
| PAAS250117C00032000 | 2024-06-21 11:17AM EDT | 32.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 4 | 730 | 50.20% |
| PAAS250117C00035000 | 2024-06-25 3:24PM EDT | 35.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 53 | 8,049 | 52.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250117P00005000 | 2023-10-20 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 105.47% |
| PAAS250117P00008000 | 2024-05-20 12:06PM EDT | 8.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 128 | 60.94% |
| PAAS250117P00010000 | 2024-05-30 10:24AM EDT | 10.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 709 | 2,490 | 73.83% |
| PAAS250117P00013000 | 2024-06-10 1:19PM EDT | 13.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 5 | 5,974 | 48.19% |
| PAAS250117P00014000 | 2024-06-17 3:53PM EDT | 14.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 107 | 45.17% |
| PAAS250117P00015000 | 2024-06-25 11:17AM EDT | 15.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 10 | 4,344 | 44.39% |
| PAAS250117P00016000 | 2024-06-17 2:44PM EDT | 16.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 3 | 4 | 43.56% |
| PAAS250117P00017000 | 2024-06-21 11:25AM EDT | 17.00 | 1.14 | 1.15 | 1.25 | 0.00 | - | 130 | 2,538 | 43.60% |
| PAAS250117P00018000 | 2024-06-21 3:20PM EDT | 18.00 | 1.50 | 1.55 | 1.60 | 0.00 | - | 4 | 70 | 42.33% |
| PAAS250117P00019000 | 2024-06-25 9:46AM EDT | 19.00 | 2.00 | 2.00 | 2.10 | 0.00 | - | 10 | 200 | 42.73% |
| PAAS250117P00020000 | 2024-06-25 12:25PM EDT | 20.00 | 2.54 | 2.50 | 2.60 | 0.00 | - | 27 | 2,018 | 41.94% |
| PAAS250117P00021000 | 2024-06-20 2:23PM EDT | 21.00 | 2.75 | 3.00 | 3.20 | 0.00 | - | 30 | 1,073 | 41.82% |
| PAAS250117P00022000 | 2024-06-25 3:16PM EDT | 22.00 | 3.72 | 3.70 | 3.90 | 0.00 | - | 3 | 556 | 42.43% |
| PAAS250117P00023000 | 2024-06-18 3:01PM EDT | 23.00 | 4.39 | 3.80 | 4.60 | 0.00 | - | 1 | 152 | 42.21% |
| PAAS250117P00024000 | 2024-06-12 9:36AM EDT | 24.00 | 4.60 | 5.10 | 5.30 | 0.00 | - | 1 | 28 | 41.11% |
| PAAS250117P00025000 | 2024-06-24 9:54AM EDT | 25.00 | 5.50 | 5.90 | 6.10 | 0.00 | - | 20 | 476 | 41.11% |
| PAAS250117P00026000 | 2024-06-17 10:52AM EDT | 26.00 | 7.10 | 6.70 | 8.70 | 0.00 | - | 3 | 37 | 56.30% |
| PAAS250117P00027000 | 2024-06-20 1:05PM EDT | 27.00 | 7.00 | 7.30 | 7.80 | 0.00 | - | 9 | 25 | 41.11% |
| PAAS250117P00028000 | 2024-06-21 11:15AM EDT | 28.00 | 8.30 | 8.40 | 10.00 | 0.00 | - | 19 | 83 | 53.08% |
| PAAS250117P00030000 | 2024-06-13 3:15PM EDT | 30.00 | 10.30 | 10.20 | 10.50 | 0.00 | - | 1 | 7 | 40.23% |
| PAAS250117P00032000 | 2023-08-03 10:01AM EDT | 32.00 | 16.51 | 15.10 | 16.10 | 0.00 | - | - | 0 | 108.84% |
| PAAS250117P00035000 | 2024-05-24 10:24AM EDT | 35.00 | 13.75 | 14.20 | 15.90 | 0.00 | - | 1 | 0 | 63.14% |
© 2024 Yahoo. Todos los derechos reservados.