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
61.672,72 -91,49 (-0,15%)
Alamos Gold Inc. (AGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI250117C00002500 | 2023-11-30 4:36PM EDT | 2.50 | 12.25 | 8.50 | 13.50 | 0.00 | - | 1 | 2 | 230.66% |
| AGI250117C00005000 | 2024-05-20 12:06PM EDT | 5.00 | 12.40 | 8.40 | 11.90 | 0.00 | - | 4 | 46 | 201.86% |
| AGI250117C00007500 | 2024-06-13 11:58AM EDT | 7.50 | 7.99 | 5.90 | 10.10 | 0.00 | - | 2 | 966 | 65.63% |
| AGI250117C00010000 | 2024-06-10 11:36AM EDT | 10.00 | 6.31 | 5.40 | 6.00 | 0.00 | - | 4 | 2,969 | 53.32% |
| AGI250117C00011000 | 2024-05-08 2:27PM EDT | 11.00 | 4.80 | 3.60 | 7.30 | 0.00 | - | 7 | 8 | 70.12% |
| AGI250117C00012500 | 2024-06-13 12:53PM EDT | 12.50 | 3.64 | 3.50 | 3.70 | 0.00 | - | 25 | 3,115 | 46.88% |
| AGI250117C00014000 | 2024-06-07 3:29PM EDT | 14.00 | 3.10 | 2.55 | 2.65 | 0.00 | - | 302 | 383 | 42.92% |
| AGI250117C00015000 | 2024-06-13 9:30AM EDT | 15.00 | 2.45 | 2.05 | 2.15 | 0.00 | - | 4 | 3,737 | 42.92% |
| AGI250117C00016000 | 2024-06-14 9:58AM EDT | 16.00 | 1.57 | 0.60 | 1.70 | -0.03 | -1.87% | 5 | 275 | 42.26% |
| AGI250117C00017500 | 2024-06-14 1:56PM EDT | 17.50 | 1.05 | 1.05 | 1.15 | -0.05 | -4.55% | 37 | 3,911 | 41.11% |
| AGI250117C00019000 | 2024-06-13 10:18AM EDT | 19.00 | 0.86 | 0.70 | 0.80 | 0.00 | - | 5 | 289 | 41.31% |
| AGI250117C00020000 | 2024-06-14 10:46AM EDT | 20.00 | 0.53 | 0.50 | 0.60 | -0.01 | -1.85% | 27 | 3,117 | 40.77% |
| AGI250117C00021000 | 2024-05-28 9:51AM EDT | 21.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 1 | 339 | 41.94% |
| AGI250117C00022500 | 2024-06-10 10:21AM EDT | 22.50 | 0.39 | 0.20 | 0.30 | 0.00 | - | 3 | 3,463 | 40.43% |
| AGI250117C00025000 | 2024-06-10 10:21AM EDT | 25.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 3 | 16,834 | 40.43% |
| AGI250117C00030000 | 2024-06-12 2:00PM EDT | 30.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 125 | 334 | 75.64% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI250117P00005000 | 2023-12-21 11:27AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 75.00% |
| AGI250117P00007500 | 2024-05-16 10:55AM EDT | 7.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 60 | 185 | 56.84% |
| AGI250117P00010000 | 2024-05-17 3:36PM EDT | 10.00 | 0.08 | 0.05 | 0.70 | 0.00 | - | 21 | 1,670 | 52.64% |
| AGI250117P00011000 | 2024-05-30 10:52AM EDT | 11.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 38.28% |
| AGI250117P00012500 | 2024-06-13 1:46PM EDT | 12.50 | 0.44 | 0.40 | 0.50 | 0.00 | - | 35 | 558 | 35.45% |
| AGI250117P00014000 | 2024-06-13 12:00PM EDT | 14.00 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 2 | 188 | 34.91% |
| AGI250117P00015000 | 2024-06-13 11:32AM EDT | 15.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 1 | 300 | 34.42% |
| AGI250117P00016000 | 2024-06-12 3:57PM EDT | 16.00 | 1.95 | 1.85 | 2.00 | +0.36 | +22.64% | 1 | 148 | 33.99% |
| AGI250117P00017500 | 2024-06-12 12:00PM EDT | 17.50 | 2.40 | 0.90 | 2.95 | 0.00 | - | 2 | 930 | 32.37% |
| AGI250117P00019000 | 2024-05-17 2:56PM EDT | 19.00 | 2.90 | 3.90 | 4.10 | 0.00 | - | 6 | 33 | 31.15% |
| AGI250117P00020000 | 2024-06-11 12:55PM EDT | 20.00 | 4.49 | 3.40 | 6.60 | 0.00 | - | 15 | 336 | 71.39% |
| AGI250117P00021000 | 2024-05-30 10:47AM EDT | 21.00 | 4.50 | 5.70 | 7.60 | 0.00 | - | 4 | 12 | 54.20% |
| AGI250117P00022500 | 2024-05-30 10:59AM EDT | 22.50 | 5.80 | 5.20 | 9.40 | 0.00 | - | 2 | 7 | 88.87% |
