Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.836,38 -167,21 (-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
5.311,13 +7,86 (+0,15%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Strike:5.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00005500 | 2024-05-20 2:19PM EDT | 2024-05-24 | 2.46 | 2.26 | 2.91 | +1.31 | +113.91% | 90 | 2 | 242.19% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240607C00005500 | 2024-05-13 1:05PM EDT | 2024-06-07 | 1.66 | 1.81 | 2.59 | 0.00 | - | 2 | 2 | 125.78% |
| AG240621C00005500 | 2024-05-17 12:56PM EDT | 2024-06-21 | 2.26 | 2.55 | 2.60 | 0.00 | - | 1 | 840 | 90.63% |
| AG240628C00005500 | 2024-05-14 10:23AM EDT | 2024-06-28 | 1.89 | 1.85 | 2.70 | 0.00 | - | - | 1 | 111.33% |
| AG240719C00005500 | 2024-05-20 9:53AM EDT | 2024-07-19 | 2.48 | 2.06 | 2.87 | +0.09 | +3.77% | 6 | 228 | 114.45% |
| AG241018C00005500 | 2024-05-20 9:31AM EDT | 2024-10-18 | 2.90 | 2.76 | 2.89 | +0.31 | +11.97% | 2 | 326 | 68.56% |
| AG250117C00005500 | 2024-05-20 9:47AM EDT | 2025-01-17 | 2.92 | 3.05 | 3.15 | -0.04 | -1.35% | 32 | 279 | 71.48% |
| AG251219C00005500 | 2024-05-14 11:17AM EDT | 2025-12-19 | 2.97 | 3.60 | 3.85 | 0.00 | - | 4 | 168 | 69.34% |
| AG260116C00005500 | 2024-05-20 12:02PM EDT | 2026-01-16 | 3.90 | 3.45 | 3.90 | +0.19 | +5.12% | 1 | 625 | 65.97% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00005500 | 2024-05-17 3:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 37 | 143.75% |
| AG240531P00005500 | 2024-05-10 11:10AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.22 | 0.00 | - | 38 | 159 | 170.31% |
| AG240607P00005500 | 2024-05-10 11:11AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.25 | 0.00 | - | 44 | 67 | 140.63% |
| AG240614P00005500 | 2024-05-20 10:53AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.21 | 0.00 | - | 44 | 104 | 115.63% |
| AG240621P00005500 | 2024-05-17 1:17PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 60 | 358 | 72.66% |
| AG240628P00005500 | 2024-05-20 10:46AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 66 | 0 | 67.97% |
| AG240719P00005500 | 2024-05-20 10:37AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 22 | 637 | 69.14% |
| AG241018P00005500 | 2024-05-17 2:11PM EDT | 2024-10-18 | 0.25 | 0.22 | 0.25 | 0.00 | - | 2 | 471 | 60.94% |
| AG250117P00005500 | 2024-05-20 12:43PM EDT | 2025-01-17 | 0.40 | 0.37 | 0.41 | 0.00 | - | 30 | 443 | 58.98% |
| AG251219P00005500 | 2024-05-20 2:24PM EDT | 2025-12-19 | 0.86 | 0.82 | 0.92 | -0.09 | -9.47% | 1 | 196 | 56.64% |
| AG260116P00005500 | 2024-05-13 10:10AM EDT | 2026-01-16 | 1.00 | 0.85 | 0.97 | 0.00 | - | 1 | 266 | 56.79% |
