Deutsche Märkte schließen in 10 Minuten
DAX
18.768,96 +64,54 (+0,35%) Euro Stoxx 50
5.074,34 +1,89 (+0,04%) Dow Jones 30
39.890,43 -113,16 (-0,28%) Gold
2.439,90 +22,50 (+0,93%) EUR/USD
1,0868 -0,0004 (-0,03%) Bitcoin EUR
62.817,22 +1.356,71 (+2,21%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EDT. Markt geöffnet.
Strike:7.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00007000 | 2024-05-20 12:55PM EDT | 2024-05-24 | 0.88 | 0.96 | 1.04 | -0.10 | -10.20% | 27 | 478 | 59.38% |
| AG240531C00007000 | 2024-05-20 9:37AM EDT | 2024-05-31 | 0.92 | 0.68 | 1.07 | -0.08 | -8.00% | 29 | 387 | 71.09% |
| AG240607C00007000 | 2024-05-20 11:14AM EDT | 2024-06-07 | 1.11 | 1.04 | 1.12 | +0.12 | +12.12% | 2 | 139 | 58.59% |
| AG240614C00007000 | 2024-05-17 1:30PM EDT | 2024-06-14 | 1.11 | 1.13 | 1.17 | 0.00 | - | 445 | 412 | 63.28% |
| AG240621C00007000 | 2024-05-20 1:32PM EDT | 2024-06-21 | 1.19 | 1.16 | 1.20 | +0.05 | +4.39% | 283 | 7,573 | 60.55% |
| AG240628C00007000 | 2024-05-16 1:49PM EDT | 2024-06-28 | 1.13 | 1.20 | 1.26 | +0.37 | +48.68% | 25 | 36 | 61.52% |
| AG240719C00007000 | 2024-05-20 1:26PM EDT | 2024-07-19 | 1.33 | 1.31 | 1.38 | +0.01 | +0.76% | 255 | 5,478 | 61.13% |
| AG241018C00007000 | 2024-05-20 12:55PM EDT | 2024-10-18 | 1.71 | 1.70 | 1.83 | 0.00 | - | 290 | 12,647 | 62.79% |
| AG250117C00007000 | 2024-05-20 1:35PM EDT | 2025-01-17 | 2.07 | 2.02 | 2.14 | +0.01 | +0.48% | 198 | 11,395 | 63.57% |
| AG251219C00007000 | 2024-05-20 10:52AM EDT | 2025-12-19 | 2.88 | 2.24 | 3.05 | +0.03 | +1.05% | 25 | 708 | 57.32% |
| AG260116C00007000 | 2024-05-20 12:35PM EDT | 2026-01-16 | 2.90 | 2.88 | 3.10 | -0.09 | -3.01% | 39 | 2,842 | 65.82% |
| AG261218C00007000 | 2024-05-20 11:36AM EDT | 2026-12-18 | 3.56 | 3.05 | 3.65 | +0.13 | +3.79% | 8 | 210 | 61.21% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00007000 | 2024-05-20 1:34PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 72 | 1,071 | 79.69% |
| AG240531P00007000 | 2024-05-20 9:40AM EDT | 2024-05-31 | 0.07 | 0.03 | 0.06 | 0.00 | - | 2 | 316 | 60.16% |
| AG240607P00007000 | 2024-05-20 12:54PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.10 | 0.00 | - | 70 | 115 | 58.59% |
| AG240614P00007000 | 2024-05-20 9:50AM EDT | 2024-06-14 | 0.16 | 0.11 | 0.14 | +0.03 | +23.08% | 21 | 29 | 57.81% |
| AG240621P00007000 | 2024-05-20 12:43PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.18 | +0.01 | +5.56% | 10,096 | 24,430 | 57.81% |
| AG240628P00007000 | 2024-05-20 10:55AM EDT | 2024-06-28 | 0.22 | 0.19 | 0.23 | +0.02 | +10.00% | 1 | 25 | 58.40% |
| AG240719P00007000 | 2024-05-20 12:52PM EDT | 2024-07-19 | 0.34 | 0.29 | 0.32 | +0.01 | +3.03% | 78 | 4,237 | 56.84% |
| AG241018P00007000 | 2024-05-20 12:36PM EDT | 2024-10-18 | 0.69 | 0.66 | 0.69 | +0.02 | +2.99% | 73 | 7,209 | 57.52% |
| AG250117P00007000 | 2024-05-20 12:34PM EDT | 2025-01-17 | 0.91 | 0.87 | 0.91 | +0.02 | +2.25% | 133 | 4,332 | 54.98% |
| AG251219P00007000 | 2024-05-17 9:30AM EDT | 2025-12-19 | 1.50 | 1.32 | 1.65 | 0.00 | - | 1 | 4,927 | 52.59% |
| AG260116P00007000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 1.55 | 1.45 | 1.56 | -0.09 | -5.49% | 35 | 4,897 | 51.90% |
| AG261218P00007000 | 2024-05-20 10:16AM EDT | 2026-12-18 | 2.01 | 1.64 | 1.99 | +0.01 | +0.50% | 5 | 69 | 52.69% |
