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
62.582,71 +287,02 (+0,46%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240607C00005000 | 2024-05-07 9:30AM EDT | 5.00 | 13.40 | 15.50 | 17.90 | 0.00 | - | 1 | 0 | 1,077.34% |
| PAAS240607C00016000 | 2024-05-17 1:16PM EDT | 16.00 | 5.40 | 4.00 | 7.50 | 0.00 | - | 2 | 0 | 394.73% |
| PAAS240607C00018000 | 2024-05-31 3:22PM EDT | 18.00 | 3.83 | 2.50 | 5.30 | -0.47 | -10.93% | 6 | 69 | 282.81% |
| PAAS240607C00019000 | 2024-05-22 3:55PM EDT | 19.00 | 2.40 | 1.00 | 4.90 | 0.00 | - | 20 | 30 | 305.47% |
| PAAS240607C00019500 | 2024-05-24 10:18AM EDT | 19.50 | 1.95 | 1.50 | 4.30 | 0.00 | - | 20 | 20 | 120.90% |
| PAAS240607C00020000 | 2024-05-30 2:46PM EDT | 20.00 | 2.29 | 1.75 | 3.20 | 0.00 | - | 37 | 252 | 114.06% |
| PAAS240607C00020500 | 2024-05-29 2:47PM EDT | 20.50 | 1.79 | 1.55 | 1.70 | 0.00 | - | 10 | 10 | 55.08% |
| PAAS240607C00021000 | 2024-05-31 1:23PM EDT | 21.00 | 1.02 | 1.15 | 1.25 | -0.38 | -27.14% | 155 | 866 | 51.37% |
| PAAS240607C00021500 | 2024-05-31 1:36PM EDT | 21.50 | 0.65 | 0.80 | 0.85 | -0.48 | -42.48% | 1 | 64 | 50.78% |
| PAAS240607C00022000 | 2024-05-31 3:04PM EDT | 22.00 | 0.40 | 0.50 | 0.60 | -0.27 | -40.30% | 69 | 312 | 53.32% |
| PAAS240607C00022500 | 2024-05-31 2:54PM EDT | 22.50 | 0.27 | 0.30 | 0.40 | -0.17 | -38.64% | 79 | 101 | 54.30% |
| PAAS240607C00023000 | 2024-05-31 2:52PM EDT | 23.00 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 27 | 268 | 54.49% |
| PAAS240607C00023500 | 2024-05-31 3:10PM EDT | 23.50 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 15 | 10 | 54.88% |
| PAAS240607C00024000 | 2024-05-30 3:54PM EDT | 24.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 91 | 57.81% |
| PAAS240607C00024500 | 2024-05-30 3:16PM EDT | 24.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 56.25% |
| PAAS240607C00025000 | 2024-05-29 3:01PM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 70.31% |
| PAAS240607C00026000 | 2024-05-28 10:52AM EDT | 26.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 118.75% |
| PAAS240607C00027000 | 2024-05-20 12:50PM EDT | 27.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | - | 1 | 164.45% |
| PAAS240607C00028000 | 2024-05-28 12:40PM EDT | 28.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 11 | 11 | 249.22% |
| PAAS240607C00029000 | 2024-05-23 11:14AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 46 | 104.69% |
| PAAS240607C00030000 | 2024-05-21 12:58PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 115.63% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240607P00016000 | 2024-05-07 3:10PM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 150.78% |
| PAAS240607P00017000 | 2024-05-13 2:21PM EDT | 17.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 203.13% |
| PAAS240607P00018000 | 2024-05-13 10:00AM EDT | 18.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 26 | 178.52% |
| PAAS240607P00018500 | 2024-05-24 9:46AM EDT | 18.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 236.72% |
| PAAS240607P00019000 | 2024-05-30 2:51PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 137 | 80.86% |
| PAAS240607P00019500 | 2024-05-31 9:47AM EDT | 19.50 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 6 | 8 | 84.38% |
| PAAS240607P00020000 | 2024-05-31 2:27PM EDT | 20.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 1 | 173 | 63.28% |
| PAAS240607P00020500 | 2024-05-31 3:59PM EDT | 20.50 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 21 | 30 | 51.17% |
| PAAS240607P00021000 | 2024-05-31 3:49PM EDT | 21.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 49 | 85 | 51.37% |
| PAAS240607P00021500 | 2024-05-31 11:57AM EDT | 21.50 | 0.45 | 0.25 | 0.35 | +0.15 | +50.00% | 8 | 154 | 50.78% |
| PAAS240607P00022000 | 2024-05-31 11:41AM EDT | 22.00 | 0.70 | 0.45 | 0.55 | +0.25 | +55.56% | 31 | 120 | 48.83% |
| PAAS240607P00022500 | 2024-05-31 3:45PM EDT | 22.50 | 0.94 | 0.75 | 0.85 | +0.19 | +25.33% | 4 | 43 | 49.61% |
| PAAS240607P00023000 | 2024-05-31 1:34PM EDT | 23.00 | 1.50 | 1.15 | 1.25 | +0.53 | +54.64% | 2 | 54 | 54.49% |
| PAAS240607P00023500 | 2024-05-20 1:56PM EDT | 23.50 | 1.45 | 1.55 | 1.65 | 0.00 | - | - | 11 | 54.88% |
| PAAS240607P00024000 | 2024-05-28 11:41AM EDT | 24.00 | 2.39 | 2.00 | 2.70 | +0.69 | +40.59% | 2 | 14 | 90.63% |
| PAAS240607P00025000 | 2024-05-23 1:56PM EDT | 25.00 | 4.20 | 2.45 | 5.10 | 0.00 | - | - | 1 | 159.57% |
