Deutsche Märkte schließen in 8 Stunden 11 Minuten
DAX
18.763,32 +76,72 (+0,41%) Euro Stoxx 50
5.078,78 +24,37 (+0,48%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.375,50 +35,20 (+1,50%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.651,41 +1.592,10 (+2,79%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00000500 | 2024-05-09 3:53PM EDT | 0.50 | 7.49 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| AG240510C00001000 | 2024-05-09 3:53PM EDT | 1.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| AG240510C00001500 | 2024-05-09 3:25PM EDT | 1.50 | 5.98 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| AG240510C00002000 | 2024-05-09 1:47PM EDT | 2.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| AG240510C00002500 | 2024-05-09 3:25PM EDT | 2.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| AG240510C00003000 | 2024-05-09 3:11PM EDT | 3.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| AG240510C00003500 | 2024-05-09 12:23PM EDT | 3.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AG240510C00004000 | 2024-05-09 2:47PM EDT | 4.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AG240510C00004500 | 2024-05-09 2:47PM EDT | 4.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AG240510C00005000 | 2024-05-09 3:24PM EDT | 5.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG240510C00005500 | 2024-05-06 3:35PM EDT | 5.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AG240510C00006000 | 2024-05-09 12:12PM EDT | 6.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AG240510C00006500 | 2024-05-09 3:39PM EDT | 6.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AG240510C00007000 | 2024-05-09 3:58PM EDT | 7.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| AG240510C00007500 | 2024-05-09 3:59PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,143 | 0 | 3.13% |
| AG240510C00008000 | 2024-05-09 3:52PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,679 | 0 | 50.00% |
| AG240510C00008500 | 2024-05-09 3:59PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| AG240510C00009000 | 2024-05-09 3:42PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| AG240510C00009500 | 2024-05-09 10:29AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AG240510C00010000 | 2024-05-07 10:54AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AG240510C00010500 | 2024-05-07 9:47AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AG240510C00011000 | 2024-05-08 10:15AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240510C00011500 | 2024-05-07 2:03PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| AG240510C00012500 | 2024-05-01 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AG240510C00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 2024-04-02 10:25AM EDT | 4.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 1,146.88% |
| AG240510P00005000 | 2024-05-08 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| AG240510P00005500 | 2024-05-03 12:43PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240510P00006000 | 2024-05-08 11:42AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| AG240510P00006500 | 2024-05-09 11:41AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| AG240510P00007000 | 2024-05-09 2:52PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 50.00% |
| AG240510P00007500 | 2024-05-09 3:52PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 0.00% |
| AG240510P00008000 | 2024-05-09 2:46PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AG240510P00008500 | 2024-05-07 10:48AM EDT | 8.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AG240510P00009000 | 2024-04-11 12:21PM EDT | 9.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240510P00009500 | 2024-04-09 10:38AM EDT | 9.50 | 1.60 | 1.65 | 2.26 | 0.00 | - | 4 | 10 | 521.88% |
| AG240510P00011500 | 2024-04-08 12:13PM EDT | 11.50 | 3.55 | 4.40 | 4.45 | 0.00 | - | - | 0 | 887.50% |
| AG240510P00012500 | 2024-04-22 2:21PM EDT | 12.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
