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
61.800,11 +580,62 (+0,95%)
Alamos Gold Inc. (AGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240920C00007000 | 2024-04-16 1:52PM EDT | 7.00 | 8.00 | 8.90 | 11.30 | 0.00 | - | - | 3 | 234.86% |
| AGI240920C00008000 | 2024-03-14 3:06PM EDT | 8.00 | 5.85 | 5.40 | 8.70 | 0.00 | - | 2 | 2 | 179.49% |
| AGI240920C00009000 | 2024-06-06 3:23PM EDT | 9.00 | 8.19 | 4.80 | 8.50 | 0.00 | - | 2 | 4 | 89.84% |
| AGI240920C00010000 | 2024-06-07 3:37PM EDT | 10.00 | 6.13 | 3.70 | 7.60 | 0.00 | - | 20 | 564 | 75.78% |
| AGI240920C00011000 | 2024-06-07 2:29PM EDT | 11.00 | 5.20 | 4.40 | 5.00 | 0.00 | - | 10 | 229 | 66.02% |
| AGI240920C00012000 | 2024-05-30 1:57PM EDT | 12.00 | 5.10 | 3.50 | 3.70 | 0.00 | - | 1 | 243 | 53.52% |
| AGI240920C00013000 | 2024-06-12 2:00PM EDT | 13.00 | 3.76 | 1.95 | 2.80 | 0.00 | - | 2 | 931 | 46.00% |
| AGI240920C00014000 | 2024-06-04 3:56PM EDT | 14.00 | 2.85 | 1.90 | 2.05 | 0.00 | - | 27 | 699 | 42.68% |
| AGI240920C00015000 | 2024-06-14 1:13PM EDT | 15.00 | 1.35 | 1.35 | 1.45 | +0.02 | +1.50% | 31 | 7,377 | 41.21% |
| AGI240920C00016000 | 2024-06-14 12:09PM EDT | 16.00 | 0.91 | 0.85 | 1.00 | +0.01 | +1.11% | 10 | 1,554 | 40.72% |
| AGI240920C00017000 | 2024-06-14 12:09PM EDT | 17.00 | 0.61 | 0.55 | 0.65 | -0.02 | -3.17% | 2 | 1,331 | 39.84% |
| AGI240920C00018000 | 2024-06-14 12:53PM EDT | 18.00 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 47 | 970 | 40.92% |
| AGI240920C00019000 | 2024-06-13 11:56AM EDT | 19.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 30 | 272 | 41.41% |
| AGI240920C00020000 | 2024-06-14 12:44PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 2 | 253 | 41.99% |
| AGI240920C00021000 | 2024-05-21 11:48AM EDT | 21.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | - | 1 | 43.75% |
| AGI240920C00025000 | 2024-04-19 1:19PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240920P00008000 | 2024-02-16 1:13PM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 60.94% |
| AGI240920P00009000 | 2024-06-14 2:39PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 16 | 180 | 57.03% |
| AGI240920P00010000 | 2024-04-23 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 238 | 25.00% |
| AGI240920P00011000 | 2024-06-07 11:03AM EDT | 11.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 1,690 | 66.60% |
| AGI240920P00012000 | 2024-06-04 11:12AM EDT | 12.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,205 | 38.87% |
| AGI240920P00013000 | 2024-05-28 3:36PM EDT | 13.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 20 | 425 | 37.21% |
| AGI240920P00014000 | 2024-06-14 2:42PM EDT | 14.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 42 | 678 | 35.74% |
| AGI240920P00015000 | 2024-06-14 12:07PM EDT | 15.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 51 | 2,953 | 35.11% |
| AGI240920P00016000 | 2024-06-13 12:49PM EDT | 16.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 98 | 941 | 34.72% |
| AGI240920P00017000 | 2024-06-12 11:59AM EDT | 17.00 | 1.65 | 1.20 | 2.15 | 0.00 | - | 2 | 371 | 33.20% |
| AGI240920P00018000 | 2024-06-13 11:42AM EDT | 18.00 | 2.90 | 2.05 | 2.95 | +0.10 | +3.57% | 8 | 329 | 33.01% |
| AGI240920P00019000 | 2024-06-10 9:37AM EDT | 19.00 | 3.20 | 3.70 | 5.00 | 0.00 | - | 55 | 322 | 56.35% |
| AGI240920P00020000 | 2024-06-07 10:51AM EDT | 20.00 | 3.90 | 4.60 | 6.80 | 0.00 | - | 1 | 93 | 76.03% |
