Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.836,16 -167,43 (-0,42%) Bitcoin EUR
63.332,91 +2.373,41 (+3,89%) CMC Crypto 200
1.428,03 +73,61 (+5,44%) Nasdaq Compositive
16.799,88 +113,91 (+0,68%) S&P 500
5.311,05 +7,78 (+0,15%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:12PM EDT. Markt geöffnet.
Strike:4.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00004500 | 2024-05-20 1:06PM EDT | 2024-05-24 | 3.36 | 3.45 | 4.50 | +0.84 | +33.33% | 240 | 1 | 599.22% |
| AG240531C00004500 | 2024-04-24 10:53AM EDT | 2024-05-31 | 2.32 | 3.30 | 3.55 | 0.00 | - | - | 0 | 193.75% |
| AG240614C00004500 | 2024-05-20 11:40AM EDT | 2024-06-14 | 3.47 | 2.66 | 3.55 | +0.14 | +4.20% | 3 | 4 | 132.03% |
| AG240621C00004500 | 2024-05-15 1:48PM EDT | 2024-06-21 | 3.04 | 3.05 | 3.95 | 0.00 | - | 2 | 78 | 228.13% |
| AG240719C00004500 | 2024-05-17 1:51PM EDT | 2024-07-19 | 3.55 | 3.55 | 3.65 | +0.20 | +5.97% | 1 | 144 | 102.34% |
| AG241018C00004500 | 2024-05-20 9:41AM EDT | 2024-10-18 | 3.50 | 3.70 | 3.75 | +0.38 | +12.18% | 10 | 287 | 82.23% |
| AG250117C00004500 | 2024-05-17 10:03AM EDT | 2025-01-17 | 3.64 | 3.30 | 3.95 | 0.00 | - | 5 | 42 | 54.30% |
| AG251219C00004500 | 2024-05-20 11:55AM EDT | 2025-12-19 | 4.32 | 3.05 | 4.55 | +0.02 | +0.47% | 1 | 2 | 82.03% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 2026-01-16 | 3.49 | 2.60 | 4.50 | 0.00 | - | 2 | 30 | 77.93% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00004500 | 2024-04-05 2:43PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 547.66% |
| AG240531P00004500 | 2024-04-22 10:22AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 19 | 137.50% |
| AG240621P00004500 | 2024-05-17 11:29AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.18 | 0.00 | - | 80 | 484 | 139.06% |
| AG240719P00004500 | 2024-05-16 11:51AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 61 | 538 | 79.69% |
| AG241018P00004500 | 2024-04-23 3:20PM EDT | 2024-10-18 | 0.18 | 0.09 | 0.12 | 0.00 | - | 5 | 143 | 66.41% |
| AG250117P00004500 | 2024-05-13 12:09PM EDT | 2025-01-17 | 0.25 | 0.20 | 0.23 | 0.00 | - | 2 | 689 | 64.65% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 2026-01-16 | 0.77 | 0.25 | 0.98 | 0.00 | - | 48 | 133 | 61.23% |
