Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.667,55 +185,33 (+0,30%)
Alamos Gold Inc. (AGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240621C00003000 | 2024-05-29 9:30AM EDT | 3.00 | 14.04 | 12.10 | 13.50 | 0.00 | - | - | 1 | 1,012.50% |
| AGI240621C00005000 | 2024-04-09 9:53AM EDT | 5.00 | 10.70 | 10.60 | 11.40 | 0.00 | - | - | 8 | 788.28% |
| AGI240621C00007000 | 2024-05-02 11:30AM EDT | 7.00 | 7.95 | 8.10 | 11.30 | 0.00 | - | 1 | 5 | 774.61% |
| AGI240621C00009000 | 2024-06-12 3:49PM EDT | 9.00 | 6.80 | 6.10 | 7.60 | 0.00 | - | 1 | 0 | 392.19% |
| AGI240621C00010000 | 2024-06-11 3:29PM EDT | 10.00 | 5.80 | 5.20 | 5.40 | 0.00 | - | 1 | 580 | 199.22% |
| AGI240621C00011000 | 2024-06-07 2:29PM EDT | 11.00 | 5.00 | 2.60 | 4.40 | 0.00 | - | 10 | 348 | 161.72% |
| AGI240621C00012000 | 2024-06-07 3:09PM EDT | 12.00 | 3.94 | 3.20 | 3.50 | 0.00 | - | 21 | 680 | 106.25% |
| AGI240621C00013000 | 2024-06-14 11:00AM EDT | 13.00 | 2.25 | 2.25 | 2.45 | -0.68 | -23.21% | 10 | 719 | 76.56% |
| AGI240621C00014000 | 2024-06-14 1:07PM EDT | 14.00 | 1.25 | 0.25 | 1.45 | -0.85 | -40.48% | 9 | 347 | 70.70% |
| AGI240621C00015000 | 2024-06-14 2:28PM EDT | 15.00 | 0.40 | 0.45 | 0.50 | -0.05 | -11.11% | 178 | 7,087 | 38.28% |
| AGI240621C00016000 | 2024-06-14 3:14PM EDT | 16.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 31 | 1,894 | 39.06% |
| AGI240621C00017000 | 2024-06-14 11:38AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,144 | 55.47% |
| AGI240621C00018000 | 2024-06-13 10:23AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 992 | 77.34% |
| AGI240621C00019000 | 2024-06-07 9:31AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 387 | 84.38% |
| AGI240621C00020000 | 2024-05-31 12:00PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,425 | 100.00% |
| AGI240621C00021000 | 2024-06-03 3:10PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 200 | 129.69% |
| AGI240621C00022000 | 2024-05-22 10:03AM EDT | 22.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 436 | 143.75% |
| AGI240621C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240621P00009000 | 2024-01-23 12:31PM EDT | 9.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 1 | 257.81% |
| AGI240621P00010000 | 2024-04-01 9:30AM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 515 | 50.00% |
| AGI240621P00011000 | 2024-06-13 2:59PM EDT | 11.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 22 | 1,533 | 155.47% |
| AGI240621P00012000 | 2024-06-14 2:21PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 1,202 | 121.48% |
| AGI240621P00013000 | 2024-06-03 9:53AM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 606 | 152.73% |
| AGI240621P00014000 | 2024-06-13 3:49PM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 19 | 441 | 62.89% |
| AGI240621P00015000 | 2024-06-14 3:29PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 34 | 367 | 39.65% |
| AGI240621P00016000 | 2024-06-14 3:25PM EDT | 16.00 | 0.79 | 0.70 | 0.80 | +0.09 | +12.86% | 27 | 978 | 40.82% |
| AGI240621P00017000 | 2024-06-13 2:30PM EDT | 17.00 | 1.80 | 1.65 | 2.75 | 0.00 | - | 788 | 238 | 130.86% |
| AGI240621P00018000 | 2024-06-13 2:22PM EDT | 18.00 | 2.75 | 2.60 | 3.20 | 0.00 | - | 240 | 143 | 114.45% |
| AGI240621P00019000 | 2024-05-22 9:30AM EDT | 19.00 | 2.00 | 3.60 | 3.80 | 0.00 | - | 5 | 18 | 71.88% |
| AGI240621P00020000 | 2024-06-13 2:30PM EDT | 20.00 | 4.80 | 4.60 | 4.80 | 0.00 | - | 660 | 1 | 87.50% |
| AGI240621P00021000 | 2024-05-23 11:16AM EDT | 21.00 | 4.40 | 5.60 | 6.00 | 0.00 | - | 14 | 0 | 152.34% |
