U.S. markets open in 1 hour 22 minutes
F S&P 500
5,536.25 -0.75 (-0.01%) F Dow Jones
39,438.00 -88.00 (-0.22%) F Nasdaq
19,998.00 +25.75 (+0.13%) E-mini Russell 2000 Index Futur
2,036.20 -8.70 (-0.43%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,325.10 -5.70 (-0.24%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116C00003000 | 2024-05-29 10:56AM EDT | 3.00 | 19.38 | 14.60 | 19.50 | 0.00 | - | - | 1 | 102.93% |
| PAAS260116C00005000 | 2024-05-09 2:02PM EDT | 5.00 | 15.20 | 13.90 | 16.10 | 0.00 | - | 1 | 67 | 71.29% |
| PAAS260116C00008000 | 2024-06-03 12:44PM EDT | 8.00 | 14.01 | 11.80 | 14.40 | 0.00 | - | 1 | 90 | 84.33% |
| PAAS260116C00010000 | 2024-06-25 2:54PM EDT | 10.00 | 10.60 | 10.20 | 12.70 | -0.30 | -2.75% | 25 | 398 | 74.61% |
| PAAS260116C00013000 | 2024-06-25 1:08PM EDT | 13.00 | 8.20 | 8.10 | 8.40 | -0.21 | -2.50% | 4 | 327 | 50.12% |
| PAAS260116C00015000 | 2024-06-25 9:33AM EDT | 15.00 | 7.18 | 7.00 | 7.20 | -0.37 | -4.90% | 52 | 1,824 | 50.66% |
| PAAS260116C00017000 | 2024-06-24 10:36AM EDT | 17.00 | 6.35 | 5.90 | 6.10 | 0.00 | - | 20 | 940 | 50.83% |
| PAAS260116C00020000 | 2024-06-25 12:14PM EDT | 20.00 | 4.66 | 4.50 | 4.80 | -0.40 | -7.91% | 20 | 1,700 | 50.32% |
| PAAS260116C00022000 | 2024-06-25 12:31PM EDT | 22.00 | 3.95 | 3.80 | 4.10 | -0.35 | -8.14% | 4 | 591 | 50.15% |
| PAAS260116C00025000 | 2024-06-24 2:39PM EDT | 25.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 7 | 1,498 | 49.49% |
| PAAS260116C00027000 | 2024-06-25 2:04PM EDT | 27.00 | 2.60 | 2.55 | 2.70 | -0.25 | -8.77% | 2 | 966 | 49.01% |
| PAAS260116C00030000 | 2024-06-25 12:33PM EDT | 30.00 | 2.05 | 2.05 | 2.15 | -0.20 | -8.89% | 1 | 2,685 | 49.02% |
| PAAS260116C00035000 | 2024-06-21 3:45PM EDT | 35.00 | 1.58 | 1.40 | 1.50 | 0.00 | - | 12 | 1,072 | 49.22% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116P00003000 | 2024-02-05 2:48PM EDT | 3.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 83.20% |
| PAAS260116P00005000 | 2024-03-08 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 67.97% |
| PAAS260116P00008000 | 2024-03-07 11:56AM EDT | 8.00 | 0.45 | 0.05 | 1.55 | 0.00 | - | 1 | 42 | 69.82% |
| PAAS260116P00010000 | 2024-06-25 3:49PM EDT | 10.00 | 0.45 | 0.40 | 0.50 | +0.02 | +4.65% | 50 | 1,663 | 47.36% |
| PAAS260116P00013000 | 2024-06-13 3:15PM EDT | 13.00 | 1.10 | 0.95 | 1.15 | 0.00 | - | 1 | 845 | 44.78% |
| PAAS260116P00015000 | 2024-06-25 9:30AM EDT | 15.00 | 1.50 | 1.60 | 1.80 | -0.20 | -11.76% | 10 | 291 | 43.60% |
| PAAS260116P00017000 | 2024-06-21 3:20PM EDT | 17.00 | 2.42 | 2.35 | 2.60 | 0.00 | - | 3 | 376 | 42.36% |
| PAAS260116P00020000 | 2024-06-21 10:09AM EDT | 20.00 | 3.80 | 2.40 | 4.10 | 0.00 | - | 10 | 576 | 40.67% |
| PAAS260116P00022000 | 2024-06-20 2:40PM EDT | 22.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 1 | 260 | 39.78% |
| PAAS260116P00025000 | 2024-06-20 10:24AM EDT | 25.00 | 6.90 | 7.00 | 7.50 | 0.00 | - | 3 | 169 | 40.11% |
| PAAS260116P00027000 | 2024-06-20 11:33AM EDT | 27.00 | 8.30 | 8.50 | 8.90 | 0.00 | - | 3 | 61 | 38.21% |
| PAAS260116P00030000 | 2024-05-28 3:52PM EDT | 30.00 | 9.10 | 10.90 | 11.90 | 0.00 | - | 1 | 4 | 43.85% |
| PAAS260116P00035000 | 2024-06-24 12:33PM EDT | 35.00 | 15.10 | 15.30 | 17.30 | 0.00 | - | 5 | 30 | 56.08% |
© 2024 Yahoo. Todos los derechos reservados.