Deutsche Märkte schließen in 5 Stunden 46 Minuten
DAX
17.914,98 -17,19 (-0,10%) Euro Stoxx 50
4.893,34 -27,88 (-0,57%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,50 -1,50 (-0,06%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
53.943,32 +397,05 (+0,74%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00000500 | 2024-05-01 3:34PM EDT | 0.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| AG240503C00001000 | 2024-05-01 3:55PM EDT | 1.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.00% |
| AG240503C00001500 | 2024-05-01 3:54PM EDT | 1.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| AG240503C00002000 | 2024-05-01 3:54PM EDT | 2.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| AG240503C00002500 | 2024-05-01 3:33PM EDT | 2.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AG240503C00003000 | 2024-05-01 1:12PM EDT | 3.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AG240503C00003500 | 2024-05-01 3:33PM EDT | 3.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AG240503C00004000 | 2024-05-01 3:55PM EDT | 4.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AG240503C00004500 | 2024-04-30 9:49AM EDT | 4.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AG240503C00005000 | 2024-05-01 3:22PM EDT | 5.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AG240503C00005500 | 2024-05-01 12:09PM EDT | 5.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AG240503C00006000 | 2024-05-01 2:44PM EDT | 6.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240503C00006500 | 2024-05-01 3:47PM EDT | 6.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| AG240503C00007000 | 2024-05-01 3:53PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 25.00% |
| AG240503C00007500 | 2024-05-01 3:43PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 50.00% |
| AG240503C00008000 | 2024-05-01 3:02PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AG240503C00008500 | 2024-04-30 1:22PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AG240503C00009000 | 2024-04-26 12:21PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240503C00009500 | 2024-04-22 12:36PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AG240503C00010000 | 2024-05-01 12:22PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AG240503C00011000 | 2024-04-15 10:32AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AG240503C00011500 | 2024-04-09 11:18AM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AG240503C00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00005000 | 2024-04-17 12:51PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240503P00005500 | 2024-04-30 12:32PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AG240503P00006000 | 2024-04-30 12:32PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AG240503P00006500 | 2024-05-01 3:59PM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| AG240503P00007000 | 2024-05-01 2:14PM EDT | 7.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AG240503P00007500 | 2024-05-01 10:55AM EDT | 7.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240503P00008000 | 2024-04-29 2:17PM EDT | 8.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240503P00008500 | 2024-04-30 10:07AM EDT | 8.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AG240503P00010000 | 2024-04-16 9:58AM EDT | 10.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
