Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.373,70 +355,51 (+0,57%)
Alamos Gold Inc. (AGI)
NYSE - Nasdaq Echtzeitpreis. 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 | 11.90 | 15.30 | 0.00 | - | - | 1 | 998.44% |
| AGI240621C00005000 | 2024-04-09 9:53AM EDT | 5.00 | 10.70 | 10.60 | 11.40 | 0.00 | - | - | 8 | 0.00% |
| AGI240621C00007000 | 2024-05-02 11:30AM EDT | 7.00 | 7.95 | 8.10 | 11.30 | 0.00 | - | 1 | 5 | 498.05% |
| AGI240621C00009000 | 2024-05-17 10:07AM EDT | 9.00 | 7.80 | 6.00 | 9.50 | 0.00 | - | 3 | 15 | 133.59% |
| AGI240621C00010000 | 2024-05-15 12:13PM EDT | 10.00 | 6.10 | 6.60 | 8.40 | 0.00 | - | 100 | 785 | 246.29% |
| AGI240621C00011000 | 2024-05-22 10:38AM EDT | 11.00 | 5.73 | 4.10 | 7.50 | 0.00 | - | 1 | 409 | 110.94% |
| AGI240621C00012000 | 2024-05-28 3:05PM EDT | 12.00 | 5.20 | 2.90 | 6.70 | 0.00 | - | 87 | 3,545 | 91.80% |
| AGI240621C00013000 | 2024-05-29 3:37PM EDT | 13.00 | 3.82 | 2.80 | 5.60 | 0.00 | - | 50 | 2,236 | 124.61% |
| AGI240621C00014000 | 2024-05-31 3:15PM EDT | 14.00 | 2.66 | 2.35 | 4.20 | -0.17 | -6.01% | 14 | 1,942 | 106.64% |
| AGI240621C00015000 | 2024-05-31 12:38PM EDT | 15.00 | 1.65 | 1.65 | 2.00 | -0.26 | -13.61% | 10 | 7,388 | 59.18% |
| AGI240621C00016000 | 2024-05-31 3:06PM EDT | 16.00 | 0.90 | 0.90 | 1.00 | -0.25 | -21.74% | 39 | 1,957 | 36.91% |
| AGI240621C00017000 | 2024-05-31 3:06PM EDT | 17.00 | 0.40 | 0.35 | 0.45 | -0.06 | -13.04% | 122 | 4,274 | 36.13% |
| AGI240621C00018000 | 2024-05-31 12:00PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 37 | 1,040 | 39.26% |
| AGI240621C00019000 | 2024-05-31 12:28PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 72 | 316 | 49.41% |
| AGI240621C00020000 | 2024-05-31 12:00PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 1,425 | 55.47% |
| AGI240621C00021000 | 2024-05-28 10:52AM EDT | 21.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 200 | 57.03% |
| AGI240621C00022000 | 2024-05-22 10:03AM EDT | 22.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 436 | 58.59% |
| 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 | 166.41% |
| AGI240621P00010000 | 2024-04-01 9:30AM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 515 | 50.00% |
| AGI240621P00011000 | 2024-04-12 3:25PM EDT | 11.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 2 | 1,533 | 147.27% |
| AGI240621P00012000 | 2024-05-29 10:26AM EDT | 12.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 15 | 1,202 | 145.70% |
| AGI240621P00013000 | 2024-05-22 12:42PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 606 | 56.25% |
| AGI240621P00014000 | 2024-05-29 11:56AM EDT | 14.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 454 | 48.44% |
| AGI240621P00015000 | 2024-05-30 9:51AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 368 | 45.90% |
| AGI240621P00016000 | 2024-05-31 3:02PM EDT | 16.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 6 | 864 | 33.99% |
| AGI240621P00017000 | 2024-05-31 3:45PM EDT | 17.00 | 0.70 | 0.60 | 0.70 | +0.07 | +11.11% | 21 | 642 | 33.69% |
| AGI240621P00018000 | 2024-05-29 12:15PM EDT | 18.00 | 1.15 | 0.35 | 1.85 | -0.17 | -12.88% | 5 | 358 | 65.43% |
| AGI240621P00019000 | 2024-05-22 9:30AM EDT | 19.00 | 2.00 | 1.15 | 3.80 | 0.00 | - | 5 | 25 | 52.93% |
| AGI240621P00020000 | 2024-05-29 3:56PM EDT | 20.00 | 3.24 | 1.60 | 5.00 | 0.00 | - | 700 | 522 | 177.15% |
| AGI240621P00021000 | 2024-05-23 11:16AM EDT | 21.00 | 4.40 | 2.70 | 6.20 | 0.00 | - | 14 | 19 | 74.61% |
